Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.03	2.04	1.98	1.98	-	-2.46%	37,344
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
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