Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2025	0.87	0.87	0.83	0.84	0.84	-	29,600
Jun 30, 2025	0.84	0.84	0.82	0.84	0.84	-	78,095
Jun 27, 2025	0.84	0.84	0.84	0.84	0.84	-	14,000
Jun 26, 2025	0.84	0.84	0.84	0.84	0.84	-2.33%	10,151
Jun 25, 2025	0.86	0.86	0.83	0.86	0.86	4.88%	114,900
Jun 24, 2025	0.83	0.83	0.82	0.82	0.82	-1.20%	20,000
Jun 23, 2025	0.85	0.86	0.83	0.83	0.83	-	57,970
Jun 20, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	25,700
Jun 19, 2025	0.85	0.85	0.84	0.85	0.85	-	31,011
Jun 18, 2025	0.85	0.85	0.85	0.85	0.85	-	110,700
Jun 17, 2025	0.87	0.87	0.85	0.85	0.85	-3.41%	26,691
Jun 16, 2025	0.88	0.88	0.84	0.88	0.88	-	8,793
Jun 13, 2025	0.87	0.88	0.87	0.88	0.88	2.33%	18,045
Jun 12, 2025	0.86	0.86	0.85	0.86	0.86	-2.27%	107,996
Jun 11, 2025	0.87	0.88	0.85	0.88	0.88	4.76%	131,100
Jun 10, 2025	0.88	0.88	0.84	0.84	0.84	-3.45%	68,850
Jun 9, 2025	0.89	0.89	0.87	0.87	0.87	-	30,500
Jun 6, 2025	0.87	0.88	0.87	0.87	0.87	-	21,538
Jun 5, 2025	0.85	0.87	0.85	0.87	0.87	1.16%	6,165
Jun 4, 2025	0.86	0.86	0.83	0.86	0.86	-	43,500
Jun 3, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	8,000
Jun 2, 2025	0.87	0.87	0.85	0.85	0.85	-4.49%	6,348
May 30, 2025	0.85	0.89	0.85	0.89	0.89	5.95%	34,010
May 29, 2025	0.87	0.87	0.83	0.84	0.84	-3.45%	30,519
May 28, 2025	0.85	0.87	0.82	0.87	0.87	4.82%	490,414
May 27, 2025	0.87	0.87	0.83	0.83	0.83	-1.19%	33,133
May 26, 2025	0.87	0.87	0.84	0.84	0.84	-2.33%	6,000
May 23, 2025	0.85	0.88	0.85	0.86	0.86	1.18%	32,000
May 22, 2025	0.85	0.87	0.85	0.85	0.85	-	16,751
May 21, 2025	0.87	0.87	0.84	0.85	0.85	-	40,112
May 20, 2025	0.87	0.87	0.84	0.85	0.85	-	11,606
May 16, 2025	0.82	0.85	0.82	0.85	0.85	4.94%	32,600
May 15, 2025	0.84	0.84	0.81	0.81	0.81	-1.22%	36,232
May 14, 2025	0.82	0.82	0.82	0.82	0.82	-	15,800
May 13, 2025	0.85	0.85	0.82	0.82	0.82	-4.65%	10,100
May 12, 2025	0.88	0.88	0.86	0.86	0.86	-	16,500
May 9, 2025	0.85	0.86	0.85	0.86	0.86	2.38%	63,100
May 8, 2025	0.83	0.84	0.83	0.84	0.84	3.70%	11,500
May 7, 2025	0.81	0.81	0.81	0.81	0.81	-	-
May 6, 2025	0.83	0.83	0.81	0.81	0.81	-2.41%	24,300
May 5, 2025	0.83	0.83	0.80	0.83	0.83	-2.35%	9,000
May 2, 2025	0.84	0.86	0.84	0.85	0.85	-1.16%	9,000
May 1, 2025	0.85	0.86	0.85	0.86	0.86	-	10,400
Apr 30, 2025	0.87	0.87	0.85	0.86	0.86	-1.15%	74,108
Apr 29, 2025	0.88	0.88	0.86	0.87	0.87	1.16%	18,158
Apr 28, 2025	0.88	0.88	0.85	0.86	0.86	-3.37%	88,600
Apr 25, 2025	0.87	0.90	0.87	0.89	0.89	-	21,050
Apr 24, 2025	0.80	0.90	0.79	0.89	0.89	14.10%	271,500
Apr 23, 2025	0.80	0.81	0.78	0.78	0.78	-1.27%	155,700
Apr 22, 2025	0.80	0.80	0.78	0.79	0.79	-3.66%	351,660