Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2025	0.82	0.83	0.80	0.80	0.80	-2.44%	116,504
Oct 20, 2025	0.81	0.82	0.81	0.82	0.82	-	25,500
Oct 17, 2025	0.82	0.82	0.82	0.82	0.82	-	16,160
Oct 16, 2025	0.82	0.82	0.81	0.82	0.82	-	35,500
Oct 15, 2025	0.83	0.83	0.81	0.82	0.82	-2.38%	99,847
Oct 14, 2025	0.81	0.87	0.80	0.84	0.84	3.70%	232,831
Oct 10, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	45,385
Oct 9, 2025	0.82	0.82	0.82	0.82	0.82	1.23%	6,334
Oct 8, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	236,700
Oct 7, 2025	0.82	0.82	0.82	0.82	0.82	-1.20%	122,000
Oct 6, 2025	0.83	0.83	0.83	0.83	0.83	-	10,513
Oct 3, 2025	0.80	0.85	0.80	0.83	0.83	2.47%	181,500
Oct 2, 2025	0.83	0.83	0.80	0.81	0.81	-1.22%	182,337
Oct 1, 2025	0.82	0.82	0.82	0.82	0.82	-	70,403
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