Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2026	0.86	0.87	0.85	0.85	0.85	-1.16%	263,086
Mar 26, 2026	0.86	0.87	0.85	0.86	0.86	-	117,546
Mar 25, 2026	0.87	0.87	0.84	0.86	0.86	-1.15%	221,065
Mar 24, 2026	0.83	0.87	0.83	0.87	0.87	3.57%	49,636
Mar 23, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	182,163
Mar 20, 2026	0.87	0.88	0.87	0.87	0.87	1.16%	279,298
Mar 19, 2026	0.85	0.88	0.83	0.86	0.86	1.18%	249,361
Mar 18, 2026	0.86	0.86	0.83	0.85	0.85	-	59,693
Mar 17, 2026	0.83	0.86	0.83	0.85	0.85	2.41%	68,074
Mar 16, 2026	0.83	0.86	0.83	0.83	0.83	-1.19%	22,152
Mar 13, 2026	0.84	0.84	0.84	0.84	0.84	-1.18%	8,559
Mar 12, 2026	0.85	0.85	0.83	0.85	0.85	-	91,031
Mar 11, 2026	0.84	0.85	0.83	0.85	0.85	2.41%	184,946
Mar 10, 2026	0.82	0.84	0.82	0.83	0.83	-1.19%	13,850
Mar 9, 2026	0.83	0.86	0.83	0.84	0.84	1.20%	389,522
Mar 6, 2026	0.84	0.84	0.83	0.83	0.83	-2.35%	36,167
Mar 5, 2026	0.83	0.85	0.83	0.85	0.85	1.19%	160,204
Mar 4, 2026	0.83	0.84	0.83	0.84	0.84	-	12,802
Mar 3, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	63,095
Mar 2, 2026	0.84	0.84	0.83	0.83	0.83	1.22%	59,222
Feb 27, 2026	0.82	0.82	0.82	0.82	0.82	-	100,281
Feb 26, 2026	0.82	0.82	0.81	0.82	0.82	1.23%	89,063
Feb 25, 2026	0.82	0.82	0.81	0.81	0.81	-2.41%	68,602
Feb 24, 2026	0.84	0.84	0.82	0.83	0.83	1.22%	103,610
Feb 23, 2026	0.82	0.83	0.82	0.82	0.82	-1.20%	28,290
Feb 20, 2026	0.83	0.83	0.82	0.83	0.83	-	11,162
Feb 19, 2026	0.82	0.83	0.82	0.83	0.83	-	17,800
Feb 18, 2026	0.84	0.84	0.82	0.83	0.83	2.47%	119,500
Feb 17, 2026	0.82	0.82	0.80	0.81	0.81	-1.22%	83,370