Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.80	0.80	0.78	0.79	0.79	-	67,800
Jul 17, 2026	0.79	0.81	0.79	0.79	0.79	2.60%	210,250
Jul 16, 2026	0.79	0.79	0.77	0.77	0.77	-2.53%	187,324
Jul 15, 2026	0.78	0.79	0.78	0.79	0.79	2.60%	9,500
Jul 14, 2026	0.78	0.79	0.77	0.77	0.77	-1.28%	38,210
Jul 13, 2026	0.77	0.79	0.77	0.78	0.78	-	85,286
Jul 10, 2026	0.78	0.78	0.78	0.78	0.78	-1.27%	7,499
Jul 9, 2026	0.80	0.80	0.79	0.79	0.79	-2.47%	58,635
Jul 8, 2026	0.80	0.81	0.80	0.81	0.81	2.53%	7,090
Jul 7, 2026	0.79	0.80	0.78	0.79	0.79	-	1,102,224
Jul 6, 2026	0.79	0.82	0.79	0.79	0.79	-1.86%	25,951
Jul 3, 2026	0.80	0.81	0.80	0.81	0.81	0.63%	1,669
Jul 2, 2026	0.78	0.80	0.78	0.80	0.80	-	25,464
Jun 30, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	299,875
Jun 29, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	250,873
Jun 26, 2026	0.80	0.80	0.79	0.80	0.80	1.27%	222,000
Jun 25, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	138,673
Jun 24, 2026	0.81	0.81	0.80	0.80	0.80	-1.23%	58,005
Jun 23, 2026	0.81	0.82	0.81	0.81	0.81	-	66,497
Jun 22, 2026	0.82	0.82	0.81	0.81	0.81	-1.22%	218,533
Jun 19, 2026	0.85	0.85	0.81	0.82	0.82	-	9,000
Jun 18, 2026	0.82	0.82	0.82	0.82	0.82	-	207,000
Jun 17, 2026	0.82	0.83	0.81	0.82	0.82	-	768,025
Jun 16, 2026	0.82	0.84	0.82	0.82	0.82	-	88,500
Jun 15, 2026	0.82	0.83	0.82	0.82	0.82	-	46,951
Jun 12, 2026	0.83	0.85	0.82	0.82	0.82	-3.53%	27,524
Jun 11, 2026	0.85	0.85	0.83	0.85	0.85	2.41%	50,030
Jun 10, 2026	0.86	0.87	0.83	0.83	0.83	-	304,500
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