Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 18, 2025	0.87	0.90	0.83	0.90	0.90	3.45%	147,401
Feb 14, 2025	0.88	0.88	0.86	0.87	0.87	-1.14%	88,003
Feb 13, 2025	0.88	0.88	0.88	0.88	0.88	-2.22%	10,898
Feb 12, 2025	0.92	0.92	0.87	0.90	0.90	-2.17%	74,500
Feb 11, 2025	0.94	0.94	0.90	0.92	0.92	-1.08%	219,453
Feb 10, 2025	0.92	0.95	0.90	0.93	0.93	3.33%	62,208
Feb 7, 2025	0.89	0.92	0.89	0.90	0.90	3.45%	125,966
Feb 6, 2025	0.90	0.90	0.87	0.87	0.87	-3.33%	6,907
Feb 5, 2025	0.87	0.90	0.87	0.90	0.90	-	24,205
Feb 4, 2025	0.88	0.90	0.88	0.90	0.90	3.45%	86,246
Feb 3, 2025	0.81	0.89	0.81	0.87	0.87	4.82%	144,120
Jan 31, 2025	0.85	0.85	0.83	0.83	0.83	-2.35%	33,500
Jan 30, 2025	0.82	0.85	0.82	0.85	0.85	3.66%	77,502
Jan 29, 2025	0.76	0.82	0.76	0.82	0.82	5.13%	155,694
Jan 28, 2025	0.80	0.80	0.76	0.78	0.78	-1.27%	413,500
Jan 27, 2025	0.80	0.80	0.77	0.79	0.79	-3.66%	906,151
Jan 24, 2025	0.82	0.87	0.79	0.82	0.82	2.50%	75,952
Jan 23, 2025	0.85	0.86	0.80	0.80	0.80	-4.76%	108,800
Jan 22, 2025	0.81	0.87	0.81	0.84	0.84	5.00%	205,361
Jan 21, 2025	0.81	0.81	0.80	0.80	0.80	-	16,470
Jan 20, 2025	0.81	0.81	0.80	0.80	0.80	-	45,813
Jan 17, 2025	0.82	0.82	0.80	0.80	0.80	-	199,261