Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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