Coal Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.60	2.63	2.54	2.58	2.58	-0.77%	52,655
Sep 25, 2025	2.59	2.63	2.54	2.60	2.60	-	81,302
Sep 24, 2025	2.50	2.66	2.50	2.60	2.60	4.42%	141,903
Sep 23, 2025	2.48	2.53	2.45	2.49	2.49	1.63%	36,946
Sep 22, 2025	2.46	2.50	2.40	2.45	2.45	-0.41%	42,447
Sep 19, 2025	2.46	2.60	2.44	2.46	2.46	1.23%	137,215
Sep 18, 2025	2.46	2.47	2.41	2.43	2.43	-1.62%	31,037
Sep 17, 2025	2.46	2.55	2.42	2.47	2.47	0.41%	28,637
Sep 16, 2025	2.51	2.53	2.41	2.46	2.46	-0.40%	91,607
Sep 15, 2025	2.72	2.88	2.47	2.47	2.47	4.22%	414,706
Sep 12, 2025	2.50	2.50	2.34	2.37	2.37	-5.20%	91,539
Sep 11, 2025	2.44	2.54	2.32	2.50	2.50	2.88%	53,245
Sep 10, 2025	2.50	2.50	2.35	2.43	2.43	-3.57%	138,284
Sep 9, 2025	2.58	2.61	2.50	2.52	2.52	-2.33%	116,389
Sep 8, 2025	2.80	2.80	2.55	2.58	2.58	-7.86%	179,679
Sep 5, 2025	2.85	2.89	2.74	2.80	2.80	-0.36%	207,893
Sep 4, 2025	2.67	2.86	2.56	2.81	2.81	6.44%	178,486
Sep 3, 2025	2.62	2.72	2.54	2.64	2.64	1.93%	79,452
Sep 2, 2025	2.59	2.60	2.50	2.59	2.59	1.97%	64,603
Sep 1, 2025	2.71	2.71	2.52	2.54	2.54	-6.62%	157,695
Aug 29, 2025	2.75	2.76	2.63	2.72	2.72	-0.73%	106,775
Aug 28, 2025	2.70	2.75	2.67	2.74	2.74	1.48%	64,727
Aug 27, 2025	2.74	2.74	2.63	2.70	2.70	-1.10%	92,980
Aug 26, 2025	2.81	2.81	2.65	2.73	2.73	-1.80%	144,504
Aug 25, 2025	2.79	2.85	2.67	2.78	2.78	-1.77%	139,569
Aug 22, 2025	2.92	2.93	2.75	2.83	2.83	-4.07%	345,392
Aug 21, 2025	3.09	3.09	2.92	2.95	2.95	-3.91%	242,063
Aug 20, 2025	3.25	3.25	3.06	3.07	3.07	-1.92%	162,934
Aug 19, 2025	3.12	3.24	3.04	3.13	3.13	3.99%	337,414
Aug 18, 2025	3.10	3.20	2.91	3.01	3.01	-5.94%	431,167
Aug 14, 2025	3.21	3.40	3.07	3.20	3.20	-	435,989
Aug 13, 2025	3.16	3.41	3.10	3.20	3.20	0.63%	442,047
Aug 12, 2025	3.53	3.59	3.18	3.18	3.18	-9.66%	617,252
Aug 11, 2025	3.26	3.67	3.21	3.52	3.52	15.03%	1,295,674
Aug 8, 2025	3.21	3.24	2.93	3.06	3.06	-6.71%	1,159,409
Aug 7, 2025	2.66	3.30	2.66	3.28	3.28	28.63%	1,432,681
Aug 6, 2025	2.60	2.64	2.55	2.55	2.55	-1.92%	59,066
Aug 5, 2025	2.69	2.69	2.53	2.60	2.60	1.96%	103,990
Aug 4, 2025	2.36	2.75	2.36	2.55	2.55	10.39%	475,864
Aug 1, 2025	2.42	2.46	2.30	2.31	2.31	-4.55%	97,222
Jul 31, 2025	2.47	2.52	2.40	2.42	2.42	-2.02%	79,565
Jul 30, 2025	2.45	2.50	2.36	2.47	2.47	0.82%	126,029
Jul 29, 2025	2.40	2.54	2.38	2.45	2.45	2.08%	156,055
Jul 28, 2025	2.43	2.43	2.30	2.40	2.40	-1.23%	105,668
Jul 25, 2025	2.50	2.50	2.39	2.43	2.43	-2.02%	47,257
Jul 24, 2025	2.62	2.63	2.39	2.48	2.48	-3.13%	87,851
Jul 23, 2025	2.58	2.70	2.56	2.56	2.56	-1.54%	91,504
Jul 22, 2025	2.48	2.70	2.45	2.60	2.60	4.00%	197,341
Jul 21, 2025	2.63	2.70	2.38	2.50	2.50	-	172,884
Jul 18, 2025	2.29	2.70	2.29	2.50	2.50	9.65%	410,025