Columbus Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	3.49	3.77	3.40	3.50	3.50	2.19%	317,485
Aug 13, 2026	3.73	3.75	3.36	3.43	3.43	-8.18%	442,034
Aug 12, 2026	3.89	3.94	3.55	3.73	3.73	-3.49%	399,622
Aug 11, 2026	3.40	4.10	3.30	3.87	3.87	25.90%	1,297,844
Aug 10, 2026	2.40	3.07	2.38	3.07	3.07	28.18%	484,549
Aug 7, 2026	2.40	2.44	2.39	2.40	2.40	0.21%	8,422
Aug 6, 2026	2.45	2.45	2.38	2.39	2.39	-1.24%	12,379
Aug 5, 2026	2.48	2.51	2.42	2.42	2.42	-2.42%	30,122
Aug 4, 2026	2.49	2.50	2.41	2.48	2.48	0.40%	19,700
Aug 3, 2026	2.54	2.57	2.29	2.47	2.47	-2.76%	124,391
Jul 31, 2026	2.45	2.55	2.44	2.54	2.54	4.10%	50,313
Jul 30, 2026	2.47	2.50	2.44	2.44	2.44	-1.01%	6,842
Jul 29, 2026	2.50	2.52	2.45	2.47	2.47	-1.40%	10,953
Jul 28, 2026	2.42	2.52	2.41	2.50	2.50	3.73%	32,903
Jul 27, 2026	2.47	2.49	2.41	2.41	2.41	-2.82%	23,124
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