Condor Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	3.20	3.20	2.95	3.08	3.08	-2.53%	307,677
Apr 30, 2026	3.15	3.25	3.02	3.16	3.16	0.32%	385,481
Apr 29, 2026	2.74	3.44	2.74	3.15	3.15	12.50%	635,318
Apr 28, 2026	2.69	2.91	2.69	2.80	2.80	7.69%	257,733
Apr 27, 2026	2.62	2.69	2.57	2.60	2.60	-2.62%	289,724
Apr 24, 2026	2.73	2.73	2.42	2.67	2.67	-1.84%	178,562
Apr 23, 2026	2.76	2.79	2.69	2.72	2.72	-2.16%	85,080
Apr 22, 2026	2.82	2.83	2.71	2.78	2.78	-1.07%	107,053
Apr 21, 2026	2.84	2.90	2.76	2.81	2.81	1.08%	195,227
Apr 20, 2026	2.79	2.87	2.65	2.78	2.78	-	634,411
Apr 17, 2026	3.00	3.06	2.72	2.78	2.78	-10.03%	564,039
Apr 16, 2026	3.05	3.09	2.94	3.09	3.09	1.64%	65,530
Apr 15, 2026	2.99	3.13	2.80	3.04	3.04	2.36%	264,990
Apr 14, 2026	2.93	2.99	2.84	2.97	2.97	-1.00%	328,668
Apr 13, 2026	3.10	3.45	2.99	3.00	3.00	-0.99%	336,603
Apr 10, 2026	3.15	3.20	2.83	3.03	3.03	-3.50%	189,035
Apr 9, 2026	3.00	3.33	3.00	3.14	3.14	5.37%	328,610
Apr 8, 2026	2.96	3.15	2.79	2.98	2.98	-7.45%	262,550
Apr 7, 2026	2.70	3.35	2.65	3.22	3.22	23.85%	521,414
Apr 6, 2026	2.68	2.73	2.58	2.60	2.60	-1.52%	18,614
Apr 2, 2026	2.69	2.75	2.60	2.64	2.64	-1.49%	78,685
Apr 1, 2026	2.65	2.79	2.52	2.68	2.68	-0.74%	103,931
Mar 31, 2026	2.69	2.80	2.59	2.70	2.70	3.85%	160,771
Mar 30, 2026	2.55	2.66	2.52	2.60	2.60	4.84%	178,985
Mar 27, 2026	2.44	2.53	2.35	2.48	2.48	0.40%	266,049
Mar 26, 2026	2.55	2.57	2.44	2.47	2.47	-1.59%	129,802
Mar 25, 2026	2.47	2.55	2.37	2.51	2.51	-2.33%	288,464
Mar 24, 2026	2.34	2.69	2.21	2.57	2.57	9.83%	562,538
Mar 23, 2026	2.25	2.47	2.15	2.34	2.34	-1.27%	462,327
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