Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	2.16	2.24	2.16	2.22	-	0.91%	71,954
Jul 29, 2026	2.21	2.24	2.17	2.20	2.20	-1.35%	77,317
Jul 28, 2026	2.25	2.30	2.23	2.23	2.23	-2.62%	60,373
Jul 27, 2026	2.32	2.37	2.27	2.29	2.29	-3.78%	234,520
Jul 24, 2026	2.44	2.44	2.35	2.38	2.38	-0.42%	79,832
Jul 23, 2026	2.39	2.41	2.36	2.39	2.39	-1.24%	44,093
Jul 22, 2026	2.45	2.48	2.40	2.42	2.42	-1.22%	260,335
Jul 21, 2026	2.44	2.51	2.38	2.45	2.45	2.94%	163,891
Jul 20, 2026	2.42	2.45	2.37	2.38	2.38	-2.46%	94,121
Jul 17, 2026	2.26	2.45	2.16	2.44	2.44	9.42%	339,846
Jul 16, 2026	2.30	2.32	2.20	2.23	2.23	-3.46%	183,202
Jul 15, 2026	2.41	2.41	2.30	2.31	2.31	-3.75%	128,695
Jul 14, 2026	2.39	2.44	2.38	2.40	2.40	1.27%	48,901
Jul 13, 2026	2.45	2.45	2.31	2.37	2.37	-3.66%	180,056
Jul 10, 2026	2.39	2.53	2.39	2.46	2.46	2.50%	199,180
Jul 9, 2026	2.50	2.51	2.40	2.40	2.40	-4.38%	87,317
Jul 8, 2026	2.60	2.60	2.51	2.51	2.51	-3.46%	93,317
Jul 7, 2026	2.72	2.79	2.58	2.60	2.60	-5.45%	79,164
Jul 6, 2026	2.69	2.78	2.65	2.75	2.75	3.00%	217,205
Jul 3, 2026	2.67	2.70	2.64	2.67	2.67	2.30%	42,191
Jul 2, 2026	2.60	2.64	2.60	2.61	2.61	-	118,140
Jun 30, 2026	2.67	2.67	2.61	2.61	2.61	-0.38%	59,847
Jun 29, 2026	2.54	2.67	2.52	2.62	2.62	1.95%	144,731
Jun 26, 2026	2.65	2.65	2.53	2.57	2.57	-1.53%	120,660
Jun 25, 2026	2.62	2.66	2.61	2.61	2.61	-0.76%	30,397
Jun 24, 2026	2.66	2.75	2.60	2.63	2.63	-2.95%	82,415
Jun 23, 2026	2.60	2.71	2.57	2.71	2.71	4.23%	98,274
Jun 22, 2026	2.66	2.68	2.59	2.60	2.60	-1.89%	155,908
Jun 19, 2026	2.53	2.72	2.53	2.65	2.65	3.92%	117,265
Jun 18, 2026	2.64	2.64	2.53	2.55	2.55	-0.39%	76,539
Jun 17, 2026	2.50	2.66	2.46	2.56	2.56	2.81%	275,465
Jun 16, 2026	2.54	2.61	2.47	2.49	2.49	-0.80%	261,025
Jun 15, 2026	2.68	2.69	2.49	2.51	2.51	-6.34%	244,093
Jun 12, 2026	2.70	2.74	2.62	2.68	2.68	1.13%	62,077
Jun 11, 2026	2.58	2.68	2.58	2.65	2.65	2.32%	99,510
Jun 10, 2026	2.65	2.71	2.57	2.59	2.59	-3.72%	112,654
Jun 9, 2026	2.69	2.80	2.62	2.69	2.69	0.75%	165,457
Jun 8, 2026	2.72	2.76	2.65	2.67	2.67	-1.48%	131,684
Jun 5, 2026	2.86	2.86	2.65	2.71	2.71	-5.57%	235,241
Jun 4, 2026	2.80	2.95	2.80	2.87	2.87	2.87%	205,408
Jun 3, 2026	2.87	2.88	2.78	2.79	2.79	-2.79%	310,991
Jun 2, 2026	2.90	2.92	2.81	2.87	2.87	-1.03%	187,331
Jun 1, 2026	2.92	3.00	2.86	2.90	2.90	-0.68%	93,221
May 29, 2026	2.88	3.00	2.82	2.92	2.92	1.39%	123,161
May 28, 2026	3.03	3.05	2.85	2.88	2.88	-4.00%	175,209
May 27, 2026	3.10	3.11	3.00	3.00	3.00	-3.23%	158,187
May 26, 2026	3.15	3.20	3.10	3.10	3.10	-3.13%	64,624
May 25, 2026	3.16	3.22	3.10	3.20	3.20	3.56%	54,705
May 22, 2026	3.20	3.31	3.08	3.09	3.09	-2.22%	146,505
May 21, 2026	3.22	3.22	3.11	3.16	3.16	-2.77%	92,900