Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	2.69	2.80	2.62	2.79	2.79	3.33%	113,348
Jan 2, 2026	2.67	2.70	2.63	2.70	2.70	-	65,709
Dec 30, 2025	2.66	2.70	2.63	2.70	2.70	1.12%	50,117
Dec 29, 2025	2.71	2.81	2.65	2.67	2.67	2.69%	161,616
Dec 23, 2025	2.70	2.70	2.55	2.60	2.60	-3.35%	285,931
Dec 22, 2025	2.79	2.84	2.63	2.69	2.69	-3.93%	195,604
Dec 19, 2025	2.80	2.86	2.75	2.80	2.80	2.19%	77,926
Dec 18, 2025	2.79	2.87	2.73	2.74	2.74	-2.14%	69,766
Dec 17, 2025	2.90	2.97	2.77	2.80	2.80	-6.04%	240,830
Dec 16, 2025	3.02	3.13	2.95	2.98	2.98	-0.67%	253,050
Dec 15, 2025	2.95	3.08	2.92	3.00	3.00	3.81%	282,284
Dec 12, 2025	2.82	2.92	2.82	2.89	2.89	2.48%	111,235
Dec 11, 2025	2.72	2.85	2.68	2.82	2.82	3.68%	50,834
Dec 10, 2025	2.77	2.77	2.64	2.72	2.72	0.74%	48,186
Dec 9, 2025	2.78	2.78	2.65	2.70	2.70	-2.88%	44,191
Dec 8, 2025	2.64	2.80	2.63	2.78	2.78	5.70%	57,637
Dec 5, 2025	2.72	2.80	2.55	2.63	2.63	-2.59%	112,380
Dec 4, 2025	2.77	2.81	2.67	2.70	2.70	-2.53%	78,265
Dec 3, 2025	2.83	2.83	2.76	2.77	2.77	-4.81%	163,271
Dec 2, 2025	2.92	2.96	2.84	2.91	2.91	0.69%	81,609
Dec 1, 2025	2.84	2.92	2.82	2.89	2.89	0.70%	82,445
Nov 28, 2025	2.87	2.87	2.80	2.87	2.87	0.35%	138,895
Nov 27, 2025	2.95	2.95	2.86	2.86	2.86	-3.38%	181,033
Nov 26, 2025	3.02	3.09	2.92	2.96	2.96	-1.00%	181,572
Nov 25, 2025	3.07	3.28	2.93	2.99	2.99	-5.68%	610,548
Nov 24, 2025	3.05	3.35	3.00	3.17	3.17	12.01%	1,143,161
Nov 21, 2025	2.63	2.85	2.62	2.83	2.83	8.85%	409,106
Nov 20, 2025	2.71	2.80	2.58	2.60	2.60	-1.89%	113,516
Nov 19, 2025	2.46	2.80	2.46	2.65	2.65	8.16%	234,078
Nov 18, 2025	2.49	2.51	2.43	2.45	2.45	-1.61%	28,601
Nov 17, 2025	2.54	2.55	2.48	2.49	2.49	-0.40%	43,321
Nov 14, 2025	2.60	2.60	2.46	2.50	2.50	-4.21%	82,308
Nov 13, 2025	2.64	2.67	2.46	2.61	2.61	-0.76%	50,011
Nov 12, 2025	2.67	2.67	2.60	2.63	2.63	-1.50%	21,237
Nov 10, 2025	2.66	2.68	2.61	2.67	2.67	0.38%	12,081
Nov 7, 2025	2.65	2.69	2.60	2.66	2.66	0.38%	18,315
Nov 6, 2025	2.67	2.69	2.56	2.65	2.65	2.32%	24,658
Nov 5, 2025	2.60	2.62	2.54	2.59	2.59	-1.15%	45,250
Nov 4, 2025	2.61	2.65	2.60	2.62	2.62	-1.50%	50,223
Nov 3, 2025	2.70	2.72	2.61	2.66	2.66	-0.37%	55,259
Oct 31, 2025	2.66	2.73	2.64	2.67	2.67	-1.11%	49,153
Oct 30, 2025	2.79	2.79	2.66	2.70	2.70	-2.88%	92,733
Oct 29, 2025	2.77	2.82	2.74	2.78	2.78	-0.71%	96,868
Oct 28, 2025	2.81	2.86	2.76	2.80	2.80	-1.06%	90,401
Oct 27, 2025	2.81	2.87	2.78	2.83	2.83	-0.35%	40,438
Oct 24, 2025	2.79	2.86	2.76	2.84	2.84	0.71%	65,057
Oct 23, 2025	2.75	2.95	2.64	2.82	2.82	3.68%	262,813
Oct 22, 2025	2.88	2.88	2.67	2.72	2.72	-6.21%	260,037
Oct 21, 2025	2.94	3.11	2.84	2.90	2.90	-	377,035
Oct 20, 2025	3.09	3.09	2.86	2.90	2.90	-7.05%	635,597