Condor Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	1.90	2.46	1.86	2.37	2.37	24.08%	489,594
Mar 19, 2026	2.05	2.05	1.90	1.91	1.91	-6.83%	102,856
Mar 18, 2026	2.04	2.05	2.00	2.05	2.05	0.49%	54,154
Mar 17, 2026	1.90	2.04	1.90	2.04	2.04	9.68%	19,105
Mar 16, 2026	2.05	2.05	1.82	1.86	1.86	-9.71%	32,740
Mar 13, 2026	2.07	2.07	2.00	2.06	2.06	-	40,097
Mar 12, 2026	1.94	2.10	1.94	2.06	2.06	6.19%	139,772
Mar 11, 2026	1.89	1.95	1.87	1.94	1.94	2.65%	67,775
Mar 10, 2026	1.85	1.89	1.85	1.89	1.89	2.16%	6,400
Mar 9, 2026	1.90	1.90	1.84	1.85	1.85	-1.60%	27,564
Mar 6, 2026	1.84	1.89	1.84	1.88	1.88	2.17%	43,135
Mar 5, 2026	1.86	1.88	1.84	1.84	1.84	-2.65%	14,704
Mar 4, 2026	1.91	1.91	1.87	1.89	1.89	-1.05%	7,800
Mar 3, 2026	1.88	1.91	1.86	1.91	1.91	0.53%	84,992
Mar 2, 2026	1.86	1.90	1.86	1.90	1.90	1.06%	58,497
Feb 27, 2026	1.86	1.89	1.84	1.88	1.88	1.08%	4,477
Feb 26, 2026	1.88	1.90	1.86	1.86	1.86	-1.06%	8,173
Feb 25, 2026	1.89	1.89	1.85	1.88	1.88	-0.53%	19,844
Feb 24, 2026	1.85	1.89	1.85	1.89	1.89	2.72%	18,950
Feb 23, 2026	1.90	1.92	1.82	1.84	1.84	-3.66%	58,798
Feb 20, 2026	1.90	1.91	1.90	1.91	1.91	1.06%	6,512
Feb 19, 2026	1.87	1.92	1.87	1.89	1.89	1.61%	56,729
Feb 18, 2026	1.87	1.87	1.81	1.86	1.86	-0.53%	21,528
Feb 17, 2026	1.87	1.87	1.80	1.87	1.87	2.75%	53,248
Feb 13, 2026	1.83	1.85	1.82	1.82	1.82	-	6,352
Feb 12, 2026	1.90	1.90	1.81	1.82	1.82	-4.21%	41,729
Feb 11, 2026	1.94	1.95	1.90	1.90	1.90	-1.55%	10,010
Feb 10, 2026	1.87	1.97	1.87	1.93	1.93	1.58%	70,657
Feb 9, 2026	1.86	1.90	1.85	1.90	1.90	2.15%	30,177
Feb 6, 2026	1.86	1.90	1.86	1.86	1.86	-1.06%	37,212
Feb 5, 2026	1.95	1.95	1.86	1.88	1.88	-5.05%	44,862
Feb 4, 2026	1.92	2.02	1.87	1.98	1.98	4.21%	94,959
Feb 3, 2026	1.96	1.96	1.90	1.90	1.90	-1.55%	7,506
Feb 2, 2026	1.93	1.95	1.81	1.93	1.93	-1.53%	74,433
Jan 30, 2026	1.98	2.01	1.89	1.96	1.96	0.51%	141,839
Jan 29, 2026	1.97	2.00	1.92	1.95	1.95	1.04%	136,085
Jan 28, 2026	2.02	2.06	1.91	1.93	1.93	-1.03%	119,663
Jan 27, 2026	1.94	2.00	1.93	1.95	1.95	2.63%	15,610
Jan 26, 2026	1.94	2.02	1.88	1.90	1.90	-5.00%	61,576
Jan 23, 2026	1.97	2.00	1.97	2.00	2.00	-	9,000
Jan 22, 2026	1.90	2.02	1.90	2.00	2.00	6.95%	85,541
Jan 21, 2026	1.94	1.95	1.85	1.87	1.87	-3.11%	89,241
Jan 20, 2026	1.96	2.01	1.91	1.93	1.93	-1.53%	22,714
Jan 19, 2026	2.00	2.06	1.94	1.96	1.96	-3.92%	60,314
Jan 16, 2026	2.11	2.15	2.01	2.04	2.04	1.49%	112,695
Jan 15, 2026	2.08	2.12	2.01	2.01	2.01	-3.37%	127,965
Jan 14, 2026	1.86	2.10	1.86	2.08	2.08	8.33%	106,668
Jan 13, 2026	1.95	1.95	1.89	1.92	1.92	-	32,715
Jan 12, 2026	1.95	1.95	1.86	1.92	1.92	-1.54%	15,347
Jan 9, 2026	1.93	1.96	1.80	1.95	1.95	0.52%	33,085