Coelacanth Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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