Columbus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.47	2.54	2.47	2.48	2.48	-2.17%	7,624
Jul 23, 2026	2.55	2.55	2.47	2.54	2.54	-0.59%	11,987
Jul 22, 2026	2.45	2.56	2.43	2.55	2.55	4.29%	28,523
Jul 21, 2026	2.40	2.47	2.40	2.45	2.45	-0.81%	15,431
Jul 20, 2026	2.45	2.50	2.44	2.47	2.47	-1.40%	16,968
Jul 17, 2026	2.48	2.50	2.46	2.50	2.50	1.01%	7,633
Jul 16, 2026	2.50	2.50	2.45	2.48	2.48	-2.17%	8,153
Jul 15, 2026	2.51	2.53	2.44	2.53	2.53	-	27,072
Jul 14, 2026	2.50	2.53	2.49	2.53	2.53	-0.39%	11,350
Jul 13, 2026	2.49	2.54	2.44	2.54	2.54	-0.39%	37,011
Jul 10, 2026	2.55	2.58	2.49	2.55	2.55	-1.54%	18,478
Jul 9, 2026	2.60	2.62	2.55	2.59	2.59	-	19,847
Jul 8, 2026	2.63	2.63	2.55	2.59	2.59	-1.52%	18,892
Jul 7, 2026	2.62	2.66	2.60	2.63	2.63	-1.50%	17,660
Jul 6, 2026	2.65	2.69	2.61	2.67	2.67	0.38%	15,374
Jul 3, 2026	2.66	2.70	2.65	2.66	2.66	-1.48%	11,134
Jul 2, 2026	2.68	2.73	2.66	2.70	2.70	1.12%	19,884
Jul 1, 2026	2.72	2.72	2.61	2.67	2.67	-1.84%	5,651
Jun 30, 2026	2.80	2.81	2.60	2.72	2.72	-2.86%	27,600
Jun 29, 2026	2.85	2.85	2.71	2.80	2.80	-1.41%	12,138
Jun 26, 2026	2.84	2.84	2.78	2.84	2.84	2.16%	7,610
Jun 25, 2026	2.85	2.85	2.78	2.78	2.78	-2.11%	14,512
Jun 24, 2026	2.74	2.85	2.70	2.84	2.84	1.79%	20,296
Jun 23, 2026	2.83	2.83	2.74	2.79	2.79	-1.06%	10,581
Jun 22, 2026	2.63	2.83	2.62	2.82	2.82	6.21%	81,469
Jun 19, 2026	2.70	2.75	2.49	2.66	2.66	0.19%	120,496
Jun 18, 2026	2.80	2.85	2.65	2.65	2.65	-2.57%	109,089
Jun 17, 2026	2.90	2.93	2.62	2.72	2.72	-7.17%	211,677
Jun 16, 2026	2.99	3.02	2.90	2.93	2.93	-2.17%	34,341
Jun 15, 2026	3.26	3.27	2.94	3.00	3.00	-8.13%	109,902
Jun 12, 2026	3.35	3.39	3.18	3.26	3.26	-3.69%	46,246
Jun 11, 2026	3.38	3.45	3.34	3.39	3.39	-2.17%	6,175
Jun 10, 2026	3.48	3.49	3.35	3.46	3.46	0.44%	5,191
Jun 9, 2026	3.45	3.50	3.45	3.45	3.45	0.15%	9,461
Jun 8, 2026	3.42	3.50	3.27	3.44	3.44	0.58%	45,887
Jun 5, 2026	3.39	3.49	3.36	3.42	3.42	0.59%	34,660
Jun 3, 2026	3.51	3.60	3.37	3.40	3.40	-5.56%	44,577
Jun 2, 2026	3.30	3.71	3.20	3.60	3.60	-2.96%	111,971
May 4, 2026	3.74	3.75	3.71	3.71	3.71	-0.80%	4,333
Apr 30, 2026	3.64	3.79	3.61	3.74	3.74	1.08%	15,395
Apr 29, 2026	3.74	3.75	3.61	3.70	3.70	0.27%	11,513
Apr 28, 2026	3.68	3.75	3.57	3.69	3.69	0.41%	21,137
Apr 27, 2026	3.63	3.69	3.54	3.68	3.68	1.38%	32,124
Apr 24, 2026	3.57	3.65	3.55	3.63	3.63	-0.14%	14,105
Apr 23, 2026	3.70	3.72	3.53	3.63	3.63	-2.16%	45,353
Apr 22, 2026	3.72	3.76	3.70	3.71	3.71	-0.40%	9,515
Apr 21, 2026	3.74	3.82	3.70	3.73	3.73	0.13%	28,366
Apr 20, 2026	3.76	3.82	3.70	3.72	3.72	-3.25%	33,761
Apr 17, 2026	3.82	3.85	3.74	3.85	3.85	0.39%	26,655
Apr 16, 2026	3.83	3.85	3.69	3.83	3.83	0.26%	20,157