Condor Energies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.93	3.01	2.87	2.99	-	2.75%	103,387
May 21, 2026	2.93	3.12	2.81	2.91	2.91	-1.02%	408,283
May 20, 2026	2.96	3.15	2.90	2.94	2.94	-	306,617
May 19, 2026	2.93	3.02	2.90	2.94	2.94	0.68%	104,943
May 15, 2026	2.95	2.98	2.90	2.92	2.92	-1.02%	107,326
May 14, 2026	2.75	3.00	2.72	2.95	2.95	6.88%	198,732
May 13, 2026	2.90	2.90	2.74	2.76	2.76	-2.82%	101,211
May 12, 2026	2.80	2.88	2.78	2.84	2.84	1.07%	110,937
May 11, 2026	2.77	2.89	2.77	2.81	2.81	2.55%	126,871
May 8, 2026	2.86	2.90	2.71	2.74	2.74	-3.52%	92,613
May 7, 2026	2.91	2.91	2.77	2.84	2.84	-1.73%	146,207
May 6, 2026	2.98	3.02	2.85	2.89	2.89	-5.25%	191,709
May 5, 2026	3.11	3.15	3.00	3.05	3.05	-1.61%	107,746
May 4, 2026	3.13	3.24	3.07	3.10	3.10	0.65%	234,205
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