Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	2.52	2.55	2.46	2.49	2.49	-0.32%	37,528
Apr 7, 2026	2.52	2.54	2.40	2.50	2.50	0.73%	75,897
Apr 2, 2026	2.48	2.48	2.42	2.48	2.48	-0.40%	14,336
Apr 1, 2026	2.46	2.61	2.44	2.49	2.49	2.47%	141,789
Mar 31, 2026	2.44	2.44	2.38	2.43	2.43	2.10%	12,395
Mar 30, 2026	2.47	2.47	2.35	2.38	2.38	-2.46%	37,765
Mar 27, 2026	2.48	2.48	2.38	2.44	2.44	0.83%	31,182
Mar 26, 2026	2.38	2.47	2.35	2.42	2.42	-1.22%	72,294
Mar 25, 2026	2.47	2.49	2.31	2.45	2.45	-0.41%	57,842
Mar 24, 2026	2.48	2.48	2.42	2.46	2.46	-0.81%	6,655
Mar 23, 2026	2.54	2.54	2.37	2.48	2.48	-2.75%	81,971
Mar 20, 2026	2.55	2.63	2.48	2.55	2.55	-3.04%	64,460
Mar 19, 2026	2.49	2.67	2.47	2.63	2.63	3.14%	145,547
Mar 18, 2026	2.58	2.58	2.48	2.55	2.55	-1.16%	72,005
Mar 17, 2026	2.63	2.63	2.56	2.58	2.58	-1.90%	51,778
Mar 16, 2026	2.61	2.67	2.60	2.63	2.63	-1.50%	7,495
Mar 13, 2026	2.65	2.70	2.61	2.67	2.67	1.52%	15,989
Mar 12, 2026	2.62	2.65	2.60	2.63	2.63	0.38%	18,672
Mar 11, 2026	2.67	2.74	2.62	2.62	2.62	-4.38%	64,674
Mar 10, 2026	2.77	2.80	2.71	2.74	2.74	1.11%	33,259
Mar 9, 2026	2.68	2.78	2.64	2.71	2.71	0.37%	28,487
Mar 6, 2026	2.69	2.71	2.64	2.70	2.70	0.37%	15,305
Mar 5, 2026	2.61	2.71	2.61	2.69	2.69	-	21,234
Mar 4, 2026	2.58	2.71	2.56	2.69	2.69	3.07%	49,432
Mar 3, 2026	2.65	2.69	2.59	2.61	2.61	-1.88%	63,061
Mar 2, 2026	2.70	2.70	2.64	2.66	2.66	-2.92%	45,345
Feb 27, 2026	2.74	2.80	2.73	2.74	2.74	0.74%	19,329
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