Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	0.82	0.82	0.82	0.82	0.82	-	70,203
Sep 30, 2025	0.84	0.84	0.82	0.82	0.82	-2.38%	28,000
Sep 29, 2025	0.86	0.86	0.84	0.84	0.84	-	62,500
Sep 26, 2025	0.84	0.85	0.84	0.84	0.84	-	4,700
Sep 25, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	10,124
Sep 24, 2025	0.85	0.85	0.84	0.85	0.85	-	69,900
Sep 23, 2025	0.84	0.87	0.84	0.85	0.85	1.19%	139,619
Sep 22, 2025	0.85	0.85	0.84	0.84	0.84	-1.18%	12,003
Sep 19, 2025	0.84	0.85	0.83	0.85	0.85	1.19%	33,000
Sep 18, 2025	0.85	0.86	0.84	0.84	0.84	-2.33%	55,500
Sep 17, 2025	0.86	0.86	0.85	0.86	0.86	1.18%	48,000
Sep 16, 2025	0.83	0.86	0.82	0.85	0.85	1.19%	192,500
Sep 15, 2025	0.84	0.84	0.83	0.84	0.84	-	36,011
Sep 12, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	4,040
Sep 11, 2025	0.83	0.83	0.83	0.83	0.83	-	15,000
Sep 10, 2025	0.83	0.83	0.83	0.83	0.83	1.22%	10,500
Sep 9, 2025	0.83	0.83	0.82	0.82	0.82	-3.53%	64,703
Sep 8, 2025	0.83	0.85	0.83	0.85	0.85	1.19%	51,150
Sep 5, 2025	0.83	0.84	0.83	0.84	0.84	-1.18%	55,500
Sep 4, 2025	0.82	0.85	0.82	0.85	0.85	-1.16%	27,000
Sep 3, 2025	0.82	0.86	0.82	0.86	0.86	4.88%	199,940
Sep 2, 2025	0.82	0.83	0.79	0.82	0.82	-	134,532
Aug 29, 2025	0.82	0.83	0.82	0.82	0.82	-	169,500
Aug 28, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	31,425
Aug 27, 2025	0.82	0.82	0.81	0.81	0.81	-	30,630
Aug 26, 2025	0.82	0.82	0.81	0.81	0.81	-	14,000
Aug 25, 2025	0.82	0.82	0.81	0.81	0.81	-	95,000
Aug 22, 2025	0.80	0.82	0.80	0.81	0.81	-	183,276
Aug 21, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	18,000
Aug 20, 2025	0.82	0.82	0.82	0.82	0.82	-	4,000
Aug 19, 2025	0.81	0.82	0.81	0.82	0.82	-	25,500
Aug 18, 2025	0.82	0.82	0.82	0.82	0.82	-	37,500
Aug 15, 2025	0.82	0.82	0.82	0.82	0.82	-	-
Aug 14, 2025	0.84	0.84	0.82	0.82	0.82	-	41,391
Aug 13, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	4,500
Aug 12, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	21,452
Aug 11, 2025	0.81	0.85	0.81	0.85	0.85	4.94%	137,745
Aug 8, 2025	0.79	0.84	0.79	0.81	0.81	2.53%	83,186
Aug 7, 2025	0.80	0.80	0.79	0.79	0.79	-1.25%	100,542
Aug 6, 2025	0.80	0.81	0.80	0.80	0.80	-	3,500
Aug 5, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	62,886
Aug 1, 2025	0.82	0.82	0.81	0.81	0.81	-	15,109
Jul 31, 2025	0.82	0.82	0.81	0.81	0.81	-	37,500
Jul 30, 2025	0.82	0.83	0.81	0.81	0.81	-	27,500
Jul 29, 2025	0.82	0.82	0.80	0.81	0.81	-0.61%	13,700
Jul 28, 2025	0.82	0.82	0.82	0.82	0.82	0.62%	6,500
Jul 25, 2025	0.81	0.81	0.81	0.81	0.81	-	7,500
Jul 24, 2025	0.81	0.82	0.81	0.81	0.81	-	103,022
Jul 23, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	51,210
Jul 22, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	7,850