Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	2.22	2.22	2.00	2.00	-	-13.04%	183,068
Jun 5, 2026	1.86	2.30	1.86	2.30	2.30	26.37%	570,043
Jun 3, 2026	1.81	1.85	1.80	1.82	1.82	-0.27%	14,807
Jun 2, 2026	1.86	1.86	1.81	1.83	1.83	-1.67%	41,692
Jun 1, 2026	1.92	1.92	1.76	1.86	1.86	-0.43%	77,794
May 29, 2026	1.90	1.94	1.84	1.86	1.86	-1.89%	32,573
May 28, 2026	1.97	1.97	1.89	1.90	1.90	-2.66%	41,708
May 27, 2026	1.97	1.99	1.95	1.95	1.95	-0.66%	15,469
May 26, 2026	2.00	2.00	1.97	1.97	1.97	-0.30%	12,387
May 25, 2026	2.00	2.02	1.93	1.97	1.97	0.05%	63,525
May 22, 2026	1.98	1.98	1.91	1.97	1.97	-0.25%	35,213
May 21, 2026	1.99	1.99	1.82	1.98	1.98	-0.55%	32,901
May 20, 2026	1.93	2.04	1.93	1.99	1.99	2.37%	129,507
May 19, 2026	2.03	2.04	1.91	1.94	1.94	-4.43%	95,044
May 18, 2026	2.06	2.08	2.02	2.03	2.03	-2.87%	63,806
May 15, 2026	2.06	2.11	2.03	2.09	2.09	3.26%	92,344
May 14, 2026	2.22	2.28	2.00	2.02	2.02	-8.99%	279,844
May 13, 2026	2.35	2.35	2.20	2.22	2.22	-5.20%	83,398
May 12, 2026	2.36	2.36	2.30	2.35	2.35	-0.09%	37,860
May 11, 2026	2.33	2.50	2.31	2.35	2.35	2.09%	132,245
May 8, 2026	2.33	2.34	2.28	2.30	2.30	-	69,565
May 7, 2026	2.32	2.34	2.28	2.30	2.30	-1.46%	48,634
May 6, 2026	2.36	2.36	2.30	2.33	2.33	-1.02%	48,394
May 5, 2026	2.40	2.40	2.26	2.36	2.36	-2.16%	50,921
May 4, 2026	2.46	2.46	2.37	2.41	2.41	-1.31%	24,017
Apr 30, 2026	2.45	2.46	2.40	2.44	2.44	-0.25%	11,466
Apr 29, 2026	2.44	2.45	2.40	2.45	2.45	0.25%	25,267
Apr 28, 2026	2.49	2.49	2.44	2.44	2.44	-1.13%	8,268
Apr 27, 2026	2.35	2.54	2.35	2.47	2.47	5.20%	187,978
Apr 24, 2026	2.35	2.39	2.35	2.35	2.35	-0.68%	140,097
Apr 23, 2026	2.45	2.45	2.36	2.36	2.36	-3.35%	51,817
Apr 22, 2026	2.48	2.48	2.42	2.45	2.45	-0.81%	37,523
Apr 21, 2026	2.49	2.49	2.42	2.47	2.47	0.65%	33,017
Apr 20, 2026	2.46	2.49	2.41	2.45	2.45	-0.24%	14,806
Apr 17, 2026	2.49	2.49	2.42	2.46	2.46	-1.60%	55,655
Apr 16, 2026	2.54	2.54	2.45	2.50	2.50	-0.79%	32,576
Apr 15, 2026	2.52	2.53	2.43	2.52	2.52	0.64%	41,659
Apr 14, 2026	2.56	2.56	2.47	2.50	2.50	-2.50%	35,693
Apr 13, 2026	2.68	2.68	2.52	2.56	2.56	0.16%	52,136
Apr 10, 2026	2.47	2.81	2.45	2.56	2.56	3.90%	192,244
Apr 9, 2026	2.46	2.54	2.46	2.46	2.46	-1.04%	15,833
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