Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.75	0.76	0.72	0.75	0.75	1.35%	175,683
Aug 27, 2026	0.77	0.77	0.73	0.74	0.74	-3.90%	554,021
Aug 26, 2026	0.77	0.77	0.76	0.77	0.77	-	2,545
Aug 25, 2026	0.77	0.77	0.76	0.77	0.77	-	33,964
Aug 24, 2026	0.78	0.78	0.76	0.77	0.77	1.32%	77,700
Aug 21, 2026	0.77	0.77	0.76	0.76	0.76	-	78,000
Aug 20, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	229,960
Aug 19, 2026	0.79	0.79	0.77	0.77	0.77	1.32%	180,700
Aug 18, 2026	0.78	0.78	0.76	0.76	0.76	-1.30%	51,543
Aug 17, 2026	0.78	0.79	0.76	0.77	0.77	-3.75%	57,675
Aug 14, 2026	0.80	0.80	0.77	0.80	0.80	-	49,663
Aug 13, 2026	0.80	0.80	0.78	0.80	0.80	2.56%	3,710,512
Aug 12, 2026	0.77	0.81	0.77	0.78	0.78	2.63%	514,175
Aug 11, 2026	0.77	0.79	0.76	0.76	0.76	-2.56%	63,991
Aug 10, 2026	0.77	0.78	0.77	0.78	0.78	0.65%	71,961
Aug 7, 2026	0.76	0.78	0.76	0.78	0.78	1.97%	27,000
Aug 6, 2026	0.77	0.77	0.76	0.76	0.76	-	46,500
Aug 5, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	48,630
Aug 4, 2026	0.79	0.79	0.76	0.77	0.77	-1.28%	201,458
Jul 31, 2026	0.78	0.78	0.77	0.78	0.78	1.30%	92,000
Jul 30, 2026	0.77	0.78	0.77	0.77	0.77	-1.28%	55,221
Jul 29, 2026	0.78	0.79	0.77	0.78	0.78	-	12,200
Jul 28, 2026	0.77	0.78	0.77	0.78	0.78	-	48,901
Jul 27, 2026	0.78	0.79	0.78	0.78	0.78	-1.27%	77,222
Jul 24, 2026	0.80	0.80	0.79	0.79	0.79	-	5,470
Jul 23, 2026	0.80	0.80	0.77	0.79	0.79	-	250,346
Jul 22, 2026	0.79	0.79	0.78	0.79	0.79	-1.25%	13,501
Jul 21, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	8,127
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