CIEG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.01	17.43	14.01	17.14	17.14	22.60%	48,162
Jun 1, 2026	14.19	14.58	13.38	13.98	13.98	-3.79%	186,793
May 29, 2026	14.19	14.72	12.55	14.53	14.53	3.56%	195,482
May 28, 2026	14.78	15.68	13.70	14.03	14.03	-4.80%	55,806
May 27, 2026	16.02	16.02	14.48	14.74	14.74	-7.08%	40,123
May 26, 2026	15.54	15.88	14.48	15.86	15.86	6.51%	74,635
May 22, 2026	15.62	15.62	14.39	14.89	14.89	-1.39%	54,250
May 21, 2026	13.65	15.10	13.65	15.10	15.10	12.86%	7,906
May 20, 2026	13.54	14.11	13.18	13.38	13.38	4.81%	39,318
May 19, 2026	11.25	12.86	11.01	12.77	12.77	6.29%	25,351
May 18, 2026	14.10	14.10	11.80	12.01	12.01	-12.11%	26,277
May 15, 2026	14.30	14.58	13.59	13.67	13.67	-12.18%	40,838
May 14, 2026	15.04	15.56	14.50	15.56	15.56	4.99%	50,534
May 13, 2026	15.82	15.82	14.24	14.82	14.82	-0.21%	72,261