Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 17, 2025	2.86	3.45	2.86	3.12	3.12	10.64%	1,781,745
Oct 16, 2025	3.09	3.15	2.81	2.82	2.82	-8.74%	811,099
Oct 15, 2025	2.43	3.09	2.42	3.09	3.09	29.83%	999,523
Oct 14, 2025	2.43	2.49	2.38	2.38	2.38	-2.06%	47,374
Oct 13, 2025	2.38	2.43	2.35	2.43	2.43	-0.41%	68,730
Oct 10, 2025	2.45	2.45	2.40	2.44	2.44	-0.41%	6,845
Oct 9, 2025	2.41	2.47	2.36	2.45	2.45	2.08%	88,233
Oct 8, 2025	2.45	2.47	2.40	2.40	2.40	-2.04%	39,579
Oct 7, 2025	2.48	2.48	2.42	2.45	2.45	-	23,690
Oct 6, 2025	2.45	2.49	2.40	2.45	2.45	-	48,281
Oct 3, 2025	2.49	2.49	2.40	2.45	2.45	-1.61%	61,948
Oct 2, 2025	2.50	2.54	2.45	2.49	2.49	-0.40%	24,274
Oct 1, 2025	2.46	2.60	2.46	2.50	2.50	-	54,336
Sep 30, 2025	2.50	2.53	2.44	2.50	2.50	-0.40%	34,881
Sep 29, 2025	2.58	2.61	2.49	2.51	2.51	-2.71%	42,868
Sep 26, 2025	2.60	2.63	2.54	2.58	2.58	-0.77%	52,655
Sep 25, 2025	2.59	2.63	2.54	2.60	2.60	-	81,302
Sep 24, 2025	2.50	2.66	2.50	2.60	2.60	4.42%	141,903
Sep 23, 2025	2.48	2.53	2.45	2.49	2.49	1.63%	36,946
Sep 22, 2025	2.46	2.50	2.40	2.45	2.45	-0.41%	42,447
Sep 19, 2025	2.46	2.60	2.44	2.46	2.46	1.23%	137,215
Sep 18, 2025	2.46	2.47	2.41	2.43	2.43	-1.62%	31,037
Sep 17, 2025	2.46	2.55	2.42	2.47	2.47	0.41%	28,637
Sep 16, 2025	2.51	2.53	2.41	2.46	2.46	-0.40%	91,607
Sep 15, 2025	2.72	2.88	2.47	2.47	2.47	4.22%	414,706
Sep 12, 2025	2.50	2.50	2.34	2.37	2.37	-5.20%	91,539