Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.87	0.88	0.83	0.83	0.83	-4.60%	83,697
Jun 8, 2026	0.84	0.89	0.84	0.87	0.87	3.57%	457,947
Jun 5, 2026	0.87	0.88	0.82	0.84	0.84	-4.55%	309,422
Jun 4, 2026	0.89	0.89	0.86	0.88	0.88	-	1,438,852
Jun 3, 2026	0.86	0.89	0.86	0.88	0.88	1.15%	3,797,600
Jun 2, 2026	0.87	0.87	0.85	0.87	0.87	1.16%	4,131,900
Jun 1, 2026	0.87	0.89	0.86	0.86	0.86	-	674,023
May 29, 2026	0.86	0.86	0.86	0.86	0.86	-1.15%	152,700
May 28, 2026	0.87	0.87	0.85	0.87	0.87	2.35%	171,898
May 27, 2026	0.86	0.86	0.85	0.85	0.85	-	437,600
May 26, 2026	0.85	0.86	0.85	0.85	0.85	-	103,771
May 25, 2026	0.84	0.85	0.84	0.85	0.85	-	53,614
May 22, 2026	0.85	0.86	0.84	0.85	0.85	1.19%	261,075
May 21, 2026	0.84	0.85	0.82	0.84	0.84	1.20%	187,640
May 20, 2026	0.85	0.86	0.83	0.83	0.83	-2.35%	337,014
May 19, 2026	0.83	0.85	0.82	0.85	0.85	-	316,072
May 15, 2026	0.81	0.85	0.81	0.85	0.85	3.66%	133,415
May 14, 2026	0.83	0.83	0.82	0.82	0.82	-	97,066
May 13, 2026	0.84	0.85	0.81	0.82	0.82	-2.38%	518,837
May 12, 2026	0.82	0.85	0.82	0.84	0.84	1.20%	54,600
May 11, 2026	0.82	0.84	0.82	0.83	0.83	-	577,748
May 8, 2026	0.84	0.84	0.82	0.83	0.83	-	20,511
May 7, 2026	0.85	0.86	0.82	0.83	0.83	-2.35%	164,013
May 6, 2026	0.85	0.85	0.82	0.85	0.85	-	525,656
May 5, 2026	0.85	0.86	0.84	0.85	0.85	-0.58%	358,000
May 4, 2026	0.87	0.87	0.84	0.86	0.86	-0.58%	263,312
May 1, 2026	0.87	0.87	0.84	0.86	0.86	-	185,339
Apr 30, 2026	0.84	0.86	0.82	0.86	0.86	2.38%	143,600
Apr 29, 2026	0.83	0.84	0.82	0.84	0.84	2.44%	97,500
Apr 28, 2026	0.82	0.84	0.82	0.82	0.82	-1.20%	460,048
Apr 27, 2026	0.81	0.83	0.81	0.83	0.83	3.75%	528,423
Apr 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	264,812
Apr 23, 2026	0.82	0.82	0.80	0.81	0.81	-	305,269
Apr 22, 2026	0.81	0.82	0.81	0.81	0.81	-1.22%	240,693
Apr 21, 2026	0.82	0.82	0.80	0.82	0.82	1.23%	668,671
Apr 20, 2026	0.83	0.83	0.81	0.81	0.81	-	300,095
Apr 17, 2026	0.85	0.86	0.81	0.81	0.81	-5.81%	823,041
Apr 16, 2026	0.91	0.91	0.85	0.86	0.86	-4.44%	131,498
Apr 15, 2026	0.92	0.93	0.90	0.90	0.90	-1.10%	187,474
Apr 14, 2026	0.92	0.92	0.91	0.91	0.91	-	49,918
Apr 13, 2026	0.91	0.93	0.91	0.91	0.91	0.55%	117,239
Apr 10, 2026	0.91	0.92	0.91	0.91	0.91	0.56%	19,900
Apr 9, 2026	0.90	0.90	0.89	0.90	0.90	1.12%	131,192
Apr 8, 2026	0.91	0.96	0.89	0.89	0.89	-7.29%	417,203
Apr 7, 2026	0.91	0.96	0.91	0.96	0.96	5.49%	1,119,212
Apr 6, 2026	0.87	0.91	0.86	0.91	0.91	4.60%	459,108
Apr 2, 2026	0.84	0.87	0.84	0.87	0.87	2.35%	54,691
Apr 1, 2026	0.86	0.87	0.85	0.85	0.85	1.19%	82,408
Mar 31, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	119,502
Mar 30, 2026	0.84	0.86	0.84	0.85	0.85	-	275,720