Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	0.88	0.88	0.82	0.83	0.83	-3.48%	27,000
Sep 25, 2025	0.85	0.86	0.85	0.86	0.86	0.23%	9,500
Sep 24, 2025	0.85	0.87	0.83	0.86	0.86	0.23%	22,500
Sep 23, 2025	0.83	0.87	0.83	0.86	0.86	-0.69%	30,000
Sep 22, 2025	0.90	0.90	0.83	0.86	0.86	-1.59%	33,000
Sep 19, 2025	0.85	0.88	0.85	0.88	0.88	0.92%	50,000
Sep 18, 2025	0.86	0.88	0.86	0.87	0.87	0.93%	14,500
Sep 17, 2025	0.87	0.87	0.84	0.86	0.86	3.61%	10,500
Sep 16, 2025	0.84	0.84	0.83	0.83	0.83	-0.95%	9,000
Sep 15, 2025	0.82	0.84	0.82	0.84	0.84	1.20%	10,000
Sep 12, 2025	0.82	0.85	0.82	0.83	0.83	-0.72%	5,500
Sep 11, 2025	0.83	0.86	0.82	0.84	0.84	-0.48%	16,500
Sep 10, 2025	0.83	0.86	0.83	0.84	0.84	-0.47%	11,000
Sep 9, 2025	0.84	0.86	0.84	0.84	0.84	-1.63%	7,000
Sep 8, 2025	0.86	0.86	0.86	0.86	0.86	2.14%	8,000
Sep 5, 2025	0.85	0.88	0.84	0.84	0.84	-4.11%	50,000
Sep 4, 2025	0.91	0.91	0.84	0.88	0.88	-2.45%	60,000
Sep 3, 2025	0.90	0.90	0.90	0.90	0.90	1.58%	5,000
Sep 2, 2025	0.92	0.92	0.88	0.88	0.88	-2.21%	12,000
Sep 1, 2025	0.93	0.93	0.90	0.90	0.90	-0.88%	13,500
Aug 29, 2025	0.93	0.93	0.91	0.91	0.91	-1.94%	29,500
Aug 28, 2025	0.92	0.93	0.91	0.93	0.93	3.56%	60,000
Aug 27, 2025	0.88	0.90	0.88	0.90	0.90	-1.32%	26,500
Aug 26, 2025	0.93	0.93	0.88	0.91	0.91	3.64%	55,000
Aug 25, 2025	0.88	0.88	0.85	0.88	0.88	-0.90%	63,000
Aug 22, 2025	0.83	0.91	0.83	0.89	0.89	7.79%	219,500
Aug 21, 2025	0.81	0.83	0.81	0.82	0.82	1.48%	45,500
Aug 20, 2025	0.80	0.81	0.79	0.81	0.81	1.00%	22,000
Aug 19, 2025	0.82	0.82	0.79	0.80	0.80	0.25%	32,500
Aug 18, 2025	0.82	0.82	0.80	0.80	0.80	-2.44%	31,500
Aug 14, 2025	0.84	0.84	0.81	0.82	0.82	-0.24%	31,000
Aug 13, 2025	0.83	0.84	0.81	0.82	0.82	-1.20%	24,500
Aug 12, 2025	0.82	0.85	0.80	0.83	0.83	7.77%	86,500
Aug 11, 2025	0.80	0.80	0.77	0.77	0.77	-2.28%	1,500
Aug 8, 2025	0.79	0.79	0.79	0.79	0.79	0.51%	3,500
Aug 7, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Aug 6, 2025	0.80	0.80	0.78	0.79	0.79	-0.76%	32,000
Aug 5, 2025	0.79	0.79	0.78	0.79	0.79	-	13,500
Aug 4, 2025	0.80	0.80	0.79	0.79	0.79	-1.00%	1,500
Aug 1, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	3,000
Jul 31, 2025	0.77	0.81	0.75	0.79	0.79	0.25%	40,500
Jul 30, 2025	0.80	0.82	0.79	0.79	0.79	-1.25%	20,500
Jul 29, 2025	0.80	0.82	0.79	0.80	0.80	-0.75%	20,500
Jul 28, 2025	0.83	0.84	0.80	0.80	0.80	1.26%	59,500
Jul 25, 2025	0.78	0.79	0.78	0.79	0.79	-2.93%	20,000
Jul 24, 2025	0.79	0.82	0.79	0.82	0.82	2.00%	6,500
Jul 23, 2025	0.83	0.83	0.79	0.80	0.80	-0.74%	51,500
Jul 22, 2025	0.81	0.82	0.78	0.81	0.81	2.02%	66,500
Jul 21, 2025	0.81	0.81	0.78	0.79	0.79	-0.75%	67,500
Jul 18, 2025	0.79	0.80	0.78	0.80	0.80	1.79%	99,000