Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	3.20	3.39	3.16	3.23	3.23	2.22%	250,711
May 5, 2026	3.05	3.26	3.05	3.16	3.16	4.29%	248,554
May 4, 2026	3.17	3.17	2.97	3.03	3.03	-3.50%	101,049
May 1, 2026	3.15	3.21	3.05	3.14	3.14	-0.95%	129,379
Apr 30, 2026	3.17	3.24	3.00	3.17	3.17	2.26%	197,795
Apr 29, 2026	2.95	3.13	2.90	3.10	3.10	4.38%	332,378
Apr 28, 2026	2.91	2.98	2.90	2.97	2.97	0.34%	68,746
Apr 27, 2026	3.00	3.00	2.82	2.96	2.96	-0.34%	245,017
Apr 24, 2026	2.95	3.06	2.89	2.97	2.97	1.02%	227,023
Apr 23, 2026	3.14	3.15	2.90	2.94	2.94	-6.37%	172,127
Apr 22, 2026	3.11	3.36	3.08	3.14	3.14	2.61%	411,058
Apr 21, 2026	3.08	3.09	3.01	3.06	3.06	-0.33%	134,299
Apr 20, 2026	3.07	3.16	3.04	3.07	3.07	-	132,404
Apr 17, 2026	3.27	3.32	2.92	3.07	3.07	-6.12%	402,016
Apr 16, 2026	3.17	3.33	3.17	3.27	3.27	3.48%	758,993
Apr 15, 2026	3.12	3.17	3.10	3.16	3.16	0.32%	295,104
Apr 14, 2026	2.92	3.17	2.92	3.15	3.15	8.25%	367,159
Apr 13, 2026	2.84	3.03	2.84	2.91	2.91	2.46%	520,931
Apr 10, 2026	2.89	2.91	2.75	2.84	2.84	-2.41%	175,515
Apr 9, 2026	2.75	2.92	2.71	2.91	2.91	4.30%	507,204
Apr 8, 2026	2.71	2.82	2.69	2.79	2.79	4.89%	313,471
Apr 7, 2026	2.76	2.76	2.62	2.66	2.66	-3.62%	130,514
Apr 6, 2026	2.83	2.83	2.73	2.76	2.76	-2.13%	123,898
Apr 2, 2026	2.67	2.84	2.64	2.82	2.82	2.55%	279,776
Apr 1, 2026	2.73	2.83	2.70	2.75	2.75	1.10%	382,773
Mar 31, 2026	2.58	2.75	2.58	2.72	2.72	6.25%	291,692
Mar 30, 2026	2.72	2.72	2.41	2.56	2.56	-6.23%	584,861
Mar 27, 2026	2.76	2.81	2.62	2.73	2.73	-2.50%	262,107
Mar 26, 2026	2.65	2.88	2.48	2.80	2.80	6.06%	1,511,197
Mar 25, 2026	2.51	2.65	2.45	2.64	2.64	8.20%	517,143
Mar 24, 2026	2.39	2.45	2.32	2.44	2.44	2.09%	230,400
Mar 23, 2026	2.33	2.43	2.31	2.39	2.39	2.58%	119,356
Mar 20, 2026	2.31	2.40	2.24	2.33	2.33	2.64%	179,796
Mar 19, 2026	2.35	2.35	2.20	2.27	2.27	-3.40%	423,600
Mar 18, 2026	2.42	2.44	2.31	2.35	2.35	-2.49%	132,181
Mar 17, 2026	2.34	2.41	2.31	2.41	2.41	4.33%	156,619
Mar 16, 2026	2.29	2.33	2.22	2.31	2.31	2.21%	127,196
Mar 13, 2026	2.25	2.32	2.24	2.26	2.26	-0.44%	111,354
Mar 12, 2026	2.32	2.35	2.23	2.27	2.27	-1.30%	92,853
Mar 11, 2026	2.26	2.30	2.20	2.30	2.30	2.22%	73,137
Mar 10, 2026	2.25	2.30	2.19	2.25	2.25	1.35%	201,485
Mar 9, 2026	2.21	2.23	2.07	2.22	2.22	-0.45%	249,604
Mar 6, 2026	2.26	2.29	2.20	2.23	2.23	-1.33%	165,560
Mar 5, 2026	2.27	2.27	2.16	2.26	2.26	-0.44%	135,513
Mar 4, 2026	2.15	2.29	2.13	2.27	2.27	5.58%	173,093
Mar 3, 2026	2.20	2.20	2.12	2.15	2.15	-3.59%	242,813
Mar 2, 2026	2.13	2.33	2.07	2.23	2.23	1.36%	234,681
Feb 27, 2026	2.28	2.28	2.17	2.20	2.20	-3.08%	79,282
Feb 26, 2026	2.22	2.28	2.18	2.27	2.27	2.25%	95,490
Feb 25, 2026	2.12	2.25	2.12	2.22	2.22	6.22%	300,316