Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2025	0.82	0.82	0.82	0.82	0.82	-2.38%	2,500
Apr 17, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	8,700
Apr 16, 2025	0.83	0.83	0.83	0.83	0.83	3.75%	3,007
Apr 15, 2025	0.83	0.83	0.80	0.80	0.80	-4.76%	5,684
Apr 14, 2025	0.84	0.84	0.84	0.84	0.84	5.00%	57,390
Apr 11, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	12,024
Apr 10, 2025	0.80	0.81	0.78	0.78	0.78	-3.70%	8,930
Apr 9, 2025	0.80	0.82	0.79	0.81	0.81	1.25%	47,820
Apr 8, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	151,592
Apr 7, 2025	0.84	0.84	0.82	0.83	0.83	-1.19%	117,412
Apr 4, 2025	0.87	0.90	0.83	0.84	0.84	-7.69%	189,606
Apr 3, 2025	0.88	0.91	0.86	0.91	0.91	-	160,215
Apr 2, 2025	0.90	0.91	0.90	0.91	0.91	1.11%	61,225
Apr 1, 2025	0.84	0.90	0.84	0.90	0.90	9.76%	95,690
Mar 31, 2025	0.83	0.83	0.82	0.82	0.82	-4.65%	13,961
Mar 28, 2025	0.86	0.86	0.86	0.86	0.86	-	8,500
Mar 27, 2025	0.86	0.86	0.86	0.86	0.86	1.18%	3,000
Mar 26, 2025	0.85	0.85	0.82	0.85	0.85	1.19%	60,362
Mar 25, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	17,000
Mar 24, 2025	0.83	0.85	0.83	0.83	0.83	-	56,983
Mar 21, 2025	0.83	0.83	0.83	0.83	0.83	-1.19%	3,000
Mar 20, 2025	0.84	0.84	0.83	0.84	0.84	3.70%	27,500
Mar 19, 2025	0.81	0.81	0.80	0.81	0.81	1.25%	13,700
Mar 18, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	142,500
Mar 17, 2025	0.83	0.84	0.80	0.83	0.83	-	2,036,520
Mar 14, 2025	0.83	0.83	0.83	0.83	0.83	-	800
Mar 13, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 12, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Mar 11, 2025	0.84	0.84	0.83	0.83	0.83	-1.19%	10,505
Mar 10, 2025	0.84	0.87	0.84	0.84	0.84	-1.18%	111,018
Mar 7, 2025	0.84	0.85	0.84	0.85	0.85	1.19%	6,600
Mar 6, 2025	0.84	0.84	0.84	0.84	0.84	-	-
Mar 5, 2025	0.80	0.84	0.80	0.84	0.84	-	104,700
Mar 4, 2025	0.84	0.85	0.83	0.84	0.84	-1.18%	89,895
Mar 3, 2025	0.87	0.87	0.85	0.85	0.85	-3.41%	49,422
Feb 28, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	66,758
Feb 27, 2025	0.90	0.91	0.90	0.90	0.90	-	128,000
Feb 26, 2025	0.88	0.90	0.88	0.90	0.90	-	16,563
Feb 25, 2025	0.88	0.98	0.85	0.90	0.90	5.88%	402,978
Feb 24, 2025	0.92	0.92	0.85	0.85	0.85	-5.56%	20,195
Feb 21, 2025	0.90	0.94	0.85	0.90	0.90	-1.10%	185,542
Feb 20, 2025	0.88	0.91	0.88	0.91	0.91	1.11%	1,878,500
Feb 19, 2025	0.91	0.92	0.90	0.90	0.90	-	253,003