Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	0.84	0.84	0.84	0.84	-	-1.18%	5,000
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
Nov 19, 2025	0.83	0.84	0.82	0.82	0.82	-	7,547
Nov 18, 2025	0.80	0.82	0.80	0.82	0.82	1.23%	27,000
Nov 17, 2025	0.81	0.82	0.80	0.81	0.81	-3.57%	240,593
Nov 14, 2025	0.84	0.84	0.84	0.84	0.84	-	5,000
Nov 13, 2025	0.83	0.84	0.83	0.84	0.84	1.20%	17,000
Nov 12, 2025	0.86	0.86	0.83	0.83	0.83	-3.49%	211,726
Nov 11, 2025	0.81	0.86	0.81	0.86	0.86	6.17%	400,240
Nov 10, 2025	0.81	0.82	0.80	0.81	0.81	-	65,975
Nov 7, 2025	0.82	0.82	0.81	0.81	0.81	-1.22%	11,500
Nov 6, 2025	0.82	0.82	0.81	0.82	0.82	-1.20%	214,524
Nov 5, 2025	0.81	0.83	0.81	0.83	0.83	2.47%	21,999
Nov 4, 2025	0.81	0.82	0.81	0.81	0.81	-1.22%	8,000
Nov 3, 2025	0.80	0.83	0.80	0.82	0.82	1.23%	50,500
Oct 31, 2025	0.80	0.82	0.80	0.81	0.81	-	163,180
Oct 30, 2025	0.81	0.83	0.80	0.81	0.81	2.53%	81,020
Oct 29, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	20,000
Oct 28, 2025	0.80	0.80	0.79	0.80	0.80	-	39,500
Oct 27, 2025	0.80	0.80	0.76	0.80	0.80	-	110,000
Oct 24, 2025	0.83	0.83	0.80	0.80	0.80	-3.61%	40,184
Oct 23, 2025	0.79	0.83	0.79	0.83	0.83	5.06%	103,661
Oct 22, 2025	0.81	0.81	0.79	0.79	0.79	-1.25%	73,250
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