Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	2.79	2.79	2.72	2.72	2.72	-1.09%	48,466
Feb 25, 2026	2.78	2.84	2.73	2.75	2.75	-1.08%	51,566
Feb 24, 2026	2.86	2.86	2.73	2.78	2.78	-1.42%	33,780
Feb 23, 2026	2.88	2.88	2.75	2.82	2.82	-1.05%	75,769
Feb 20, 2026	2.96	2.96	2.85	2.85	2.85	-2.73%	52,501
Feb 19, 2026	2.94	2.95	2.86	2.93	2.93	-0.34%	71,228
Feb 18, 2026	2.89	2.95	2.83	2.94	2.94	1.73%	61,641
Feb 17, 2026	2.89	2.93	2.83	2.89	2.89	0.70%	14,362
Feb 16, 2026	2.86	2.90	2.82	2.87	2.87	-	32,210
Feb 13, 2026	2.90	2.91	2.85	2.87	2.87	-1.03%	19,193
Feb 12, 2026	2.91	2.93	2.85	2.90	2.90	0.35%	12,288
Feb 11, 2026	2.90	2.96	2.86	2.89	2.89	1.05%	64,987
Feb 10, 2026	2.77	2.87	2.77	2.86	2.86	1.42%	24,396
Feb 9, 2026	2.75	2.85	2.75	2.82	2.82	0.71%	45,719
Feb 6, 2026	2.78	2.82	2.74	2.80	2.80	-1.06%	42,502
Feb 5, 2026	2.82	2.91	2.77	2.83	2.83	-3.41%	107,954
Feb 4, 2026	2.91	2.95	2.87	2.93	2.93	-0.34%	48,619
Feb 3, 2026	3.01	3.03	2.91	2.94	2.94	-2.65%	59,128
Feb 2, 2026	2.98	3.03	2.88	3.02	3.02	1.00%	91,541
Jan 30, 2026	3.01	3.09	2.94	2.99	2.99	-0.66%	147,749
Jan 29, 2026	3.14	3.15	2.96	3.01	3.01	-4.14%	183,470
Jan 28, 2026	3.10	3.25	3.01	3.14	3.14	2.95%	229,149
Jan 27, 2026	3.01	3.14	2.99	3.05	3.05	0.66%	190,371
Jan 26, 2026	3.06	3.09	2.98	3.03	3.03	-0.98%	130,407
Jan 23, 2026	2.95	3.15	2.90	3.06	3.06	4.79%	514,638
Jan 22, 2026	2.95	2.97	2.86	2.92	2.92	-1.02%	88,444
Jan 21, 2026	2.94	2.96	2.81	2.95	2.95	1.72%	54,968
Jan 20, 2026	3.00	3.00	2.88	2.90	2.90	-3.33%	58,346
Jan 19, 2026	2.98	3.07	2.91	3.00	3.00	3.45%	66,014
Jan 16, 2026	2.94	2.97	2.87	2.90	2.90	-1.69%	53,254
Jan 15, 2026	2.91	2.97	2.79	2.95	2.95	2.43%	108,839
Jan 14, 2026	2.91	2.93	2.78	2.88	2.88	-0.35%	103,891
Jan 13, 2026	2.78	3.20	2.73	2.89	2.89	3.96%	649,215
Jan 12, 2026	2.74	2.78	2.70	2.78	2.78	0.72%	62,936
Jan 9, 2026	2.76	2.78	2.67	2.76	2.76	-	50,865
Jan 8, 2026	2.76	2.77	2.64	2.76	2.76	0.36%	80,694
Jan 7, 2026	2.77	2.77	2.70	2.75	2.75	-1.43%	90,698
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