Anaergia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.47	2.47	2.32	2.35	2.35	-3.69%	248,300
Dec 4, 2025	2.40	2.50	2.35	2.44	2.44	2.95%	285,227
Dec 3, 2025	2.39	2.42	2.29	2.37	2.37	3.04%	437,995
Dec 2, 2025	2.23	2.40	2.19	2.30	2.30	5.50%	472,124
Dec 1, 2025	2.15	2.18	2.08	2.18	2.18	1.87%	400,929
Nov 28, 2025	2.11	2.16	2.11	2.14	2.14	-	34,950
Nov 27, 2025	2.15	2.20	2.08	2.14	2.14	-0.47%	77,761
Nov 26, 2025	2.16	2.21	2.15	2.15	2.15	-0.46%	26,486
Nov 25, 2025	2.24	2.26	2.15	2.16	2.16	-3.14%	91,954
Nov 24, 2025	2.20	2.29	2.15	2.23	2.23	3.24%	223,586
Nov 21, 2025	2.32	2.32	2.12	2.16	2.16	2.37%	430,044
Nov 20, 2025	2.26	2.26	2.06	2.11	2.11	-4.95%	142,892
Nov 19, 2025	2.21	2.37	2.21	2.22	2.22	0.91%	115,562
Nov 18, 2025	2.25	2.25	1.99	2.20	2.20	-1.35%	224,243
Nov 17, 2025	2.43	2.44	2.23	2.23	2.23	-8.23%	113,966
Nov 14, 2025	2.46	2.54	2.38	2.43	2.43	0.41%	70,474
Nov 13, 2025	2.61	2.64	2.38	2.42	2.42	-5.84%	132,625
Nov 12, 2025	2.75	2.79	2.57	2.57	2.57	-1.15%	162,970
Nov 11, 2025	2.53	2.61	2.48	2.60	2.60	1.96%	91,018
Nov 10, 2025	2.50	2.68	2.45	2.55	2.55	4.08%	252,881
Nov 7, 2025	2.45	2.48	2.38	2.45	2.45	-1.21%	47,535
Nov 6, 2025	2.44	2.52	2.34	2.48	2.48	3.77%	196,145
Nov 5, 2025	2.25	2.43	2.25	2.39	2.39	5.29%	164,320
Nov 4, 2025	2.39	2.40	2.25	2.27	2.27	-6.58%	145,156
Nov 3, 2025	2.56	2.73	2.39	2.43	2.43	-4.33%	104,090
Oct 31, 2025	2.49	2.58	2.42	2.54	2.54	4.10%	95,881
Oct 30, 2025	2.50	2.50	2.41	2.44	2.44	-2.79%	22,386
Oct 29, 2025	2.47	2.52	2.38	2.51	2.51	0.80%	124,187
Oct 28, 2025	2.53	2.57	2.47	2.49	2.49	-1.58%	58,301
Oct 27, 2025	2.54	2.60	2.48	2.53	2.53	-1.17%	57,872
Oct 24, 2025	2.47	2.59	2.45	2.56	2.56	3.64%	133,152
Oct 23, 2025	2.54	2.54	2.40	2.47	2.47	-2.76%	76,419
Oct 22, 2025	2.50	2.57	2.50	2.54	2.54	-	19,283
Oct 21, 2025	2.51	2.55	2.42	2.54	2.54	1.60%	70,779
Oct 20, 2025	2.50	2.55	2.47	2.50	2.50	2.04%	63,745
Oct 17, 2025	2.74	2.74	2.44	2.45	2.45	-11.23%	663,778
Oct 16, 2025	2.79	2.85	2.74	2.76	2.76	-	62,664
Oct 15, 2025	2.79	2.84	2.71	2.76	2.76	-0.72%	76,616
Oct 14, 2025	2.65	2.79	2.65	2.78	2.78	5.30%	53,840
Oct 10, 2025	2.63	2.68	2.59	2.64	2.64	0.38%	64,609
Oct 9, 2025	2.74	2.74	2.61	2.63	2.63	-2.23%	112,353
Oct 8, 2025	2.79	2.79	2.67	2.69	2.69	-2.18%	157,189
Oct 7, 2025	2.83	2.83	2.69	2.75	2.75	-4.84%	178,851
Oct 6, 2025	2.78	2.93	2.72	2.89	2.89	6.64%	457,561
Oct 3, 2025	2.70	2.86	2.63	2.71	2.71	0.37%	240,040
Oct 2, 2025	2.69	2.70	2.54	2.70	2.70	0.75%	707,020
Oct 1, 2025	2.90	2.95	2.49	2.68	2.68	-6.94%	704,447
Sep 30, 2025	2.95	2.95	2.82	2.88	2.88	-0.35%	373,012
Sep 29, 2025	2.80	2.91	2.76	2.89	2.89	3.58%	158,608
Sep 26, 2025	2.65	2.81	2.65	2.79	2.79	6.49%	161,307