Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.82	0.84	0.82	0.83	-	1.22%	17,890
Feb 2, 2026	0.84	0.84	0.82	0.82	0.82	-1.20%	264,969
Jan 30, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	17,870
Jan 29, 2026	0.83	0.85	0.82	0.84	0.84	1.20%	141,649
Jan 28, 2026	0.84	0.84	0.83	0.83	0.83	-	58,647
Jan 27, 2026	0.83	0.83	0.82	0.83	0.83	-1.19%	73,040
Jan 26, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	495,123
Jan 23, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	16,348
Jan 22, 2026	0.81	0.83	0.81	0.82	0.82	-1.20%	164,123
Jan 21, 2026	0.80	0.85	0.80	0.83	0.83	2.47%	220,000
Jan 19, 2026	0.82	0.83	0.81	0.81	0.81	-	33,630
Jan 16, 2026	0.80	0.82	0.80	0.81	0.81	-1.22%	113,999
Jan 15, 2026	0.82	0.82	0.81	0.82	0.82	-	141,309
Jan 14, 2026	0.79	0.82	0.79	0.82	0.82	5.13%	362,730
Jan 13, 2026	0.78	0.80	0.77	0.78	0.78	-	192,751
Jan 12, 2026	0.79	0.79	0.77	0.78	0.78	-	84,609
Jan 9, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	8,011
Jan 8, 2026	0.78	0.79	0.77	0.79	0.79	-	13,889
Jan 7, 2026	0.80	0.80	0.78	0.79	0.79	1.28%	119,760
Jan 6, 2026	0.79	0.80	0.77	0.78	0.78	-1.27%	70,240
Jan 5, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	26,089
Jan 2, 2026	0.80	0.83	0.80	0.80	0.80	-1.23%	259,200
Dec 31, 2025	0.79	0.81	0.78	0.81	0.81	1.25%	100,645
Dec 30, 2025	0.82	0.82	0.79	0.80	0.80	-1.23%	45,609
Dec 29, 2025	0.80	0.82	0.79	0.81	0.81	-	54,647
Dec 24, 2025	0.81	0.81	0.81	0.81	0.81	-	960
Dec 23, 2025	0.81	0.82	0.81	0.81	0.81	1.25%	172,844
Dec 22, 2025	0.82	0.82	0.80	0.80	0.80	-1.23%	36,501
Dec 19, 2025	0.82	0.83	0.80	0.81	0.81	-1.22%	63,566
Dec 18, 2025	0.80	0.85	0.80	0.82	0.82	-	582,434
Dec 17, 2025	0.81	0.82	0.81	0.82	0.82	1.23%	99,938
Dec 16, 2025	0.81	0.81	0.81	0.81	0.81	-1.22%	28,810
Dec 15, 2025	0.82	0.82	0.81	0.82	0.82	1.23%	32,173
Dec 12, 2025	0.82	0.82	0.81	0.81	0.81	-2.41%	308,451
Dec 11, 2025	0.84	0.84	0.81	0.83	0.83	-	42,000
Dec 10, 2025	0.84	0.84	0.82	0.83	0.83	-2.35%	148,635
Dec 9, 2025	0.86	0.87	0.85	0.85	0.85	-	92,700
Dec 8, 2025	0.86	0.87	0.83	0.85	0.85	-2.30%	433,450
Dec 5, 2025	0.86	0.87	0.84	0.87	0.87	1.16%	126,107
Dec 4, 2025	0.84	0.86	0.84	0.86	0.86	2.38%	75,802
Dec 3, 2025	0.85	0.85	0.83	0.84	0.84	1.20%	40,280
Dec 2, 2025	0.83	0.85	0.83	0.83	0.83	-1.19%	38,060
Dec 1, 2025	0.84	0.84	0.83	0.84	0.84	-1.18%	42,000
Nov 28, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	237,635
Nov 27, 2025	0.81	0.82	0.81	0.82	0.82	-	67,400
Nov 26, 2025	0.81	0.82	0.80	0.82	0.82	1.23%	101,578
Nov 25, 2025	0.83	0.83	0.80	0.81	0.81	-2.41%	418,035
Nov 24, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	47,643
Nov 21, 2025	0.83	0.84	0.83	0.84	0.84	-	25,229
Nov 20, 2025	0.82	0.84	0.82	0.84	0.84	2.44%	35,161