Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	15.30	15.30	14.72	14.96	14.96	-2.09%	253,635
Nov 6, 2025	14.96	15.28	14.96	15.28	15.28	3.24%	1,023,450
Nov 5, 2025	14.40	14.94	14.40	14.80	14.80	2.07%	347,483
Nov 4, 2025	14.40	14.52	14.26	14.50	14.50	0.14%	252,491
Nov 3, 2025	14.20	14.64	14.20	14.48	14.48	0.56%	268,977
Oct 31, 2025	14.28	14.40	14.28	14.40	14.40	0.14%	183,558
Oct 30, 2025	14.20	14.40	14.20	14.38	14.38	1.27%	527,836
Oct 29, 2025	14.18	14.50	14.02	14.20	14.20	1.43%	338,530
Oct 27, 2025	13.90	14.08	13.82	14.00	14.00	1.60%	246,523
Oct 24, 2025	13.86	13.96	13.70	13.78	13.78	-0.58%	159,112
Oct 23, 2025	13.48	13.86	13.42	13.86	13.86	3.12%	227,860
Oct 22, 2025	13.26	13.50	13.16	13.44	13.44	2.60%	266,511
Oct 21, 2025	13.10	13.30	13.00	13.10	13.10	-	170,808
Oct 20, 2025	13.18	13.34	12.92	13.10	13.10	-0.61%	126,297
Oct 17, 2025	13.30	13.30	12.74	13.18	13.18	-1.05%	490,462
Oct 16, 2025	13.06	13.50	12.84	13.32	13.32	1.37%	315,577
Oct 15, 2025	13.10	13.44	13.08	13.14	13.14	0.92%	171,938
Oct 14, 2025	13.20	13.38	13.02	13.02	13.02	-2.25%	267,393
Oct 13, 2025	13.60	13.82	13.30	13.32	13.32	-2.20%	248,182
Oct 10, 2025	13.48	13.76	13.46	13.62	13.62	1.04%	355,185
Oct 9, 2025	13.28	13.70	13.22	13.48	13.48	2.43%	397,138
Oct 8, 2025	13.10	13.38	13.10	13.16	13.16	0.77%	757,381
Oct 7, 2025	13.10	13.10	12.94	13.06	13.06	-	868,650
Oct 6, 2025	13.00	13.24	12.90	13.06	13.06	0.62%	387,919
Oct 3, 2025	12.92	13.02	12.84	12.98	12.98	0.62%	354,832
Oct 2, 2025	12.54	12.94	12.54	12.90	12.90	2.87%	395,920
Oct 1, 2025	12.26	12.60	12.14	12.54	12.54	2.79%	142,972
Sep 30, 2025	12.06	12.30	11.88	12.20	12.20	1.50%	187,201
Sep 29, 2025	12.40	12.42	12.02	12.02	12.02	-2.91%	175,922
Sep 26, 2025	12.28	12.44	12.18	12.38	12.38	1.14%	137,040
Sep 25, 2025	12.38	12.38	12.10	12.24	12.24	-1.13%	137,988
Sep 24, 2025	12.44	12.44	12.24	12.38	12.38	-	172,191
Sep 23, 2025	12.10	12.44	12.08	12.38	12.38	2.82%	254,055
Sep 22, 2025	12.00	12.10	11.80	12.04	12.04	0.50%	247,700
Sep 19, 2025	11.78	12.02	11.78	11.98	11.98	1.70%	584,720
Sep 18, 2025	11.44	11.78	11.38	11.78	11.78	4.43%	361,089
Sep 17, 2025	11.36	11.38	11.20	11.28	11.28	-0.53%	264,011
Sep 16, 2025	11.44	11.52	11.10	11.34	11.34	-0.87%	327,376
Sep 15, 2025	11.30	11.48	11.26	11.44	11.44	1.60%	254,725
Sep 12, 2025	10.92	11.34	10.90	11.26	11.26	2.93%	243,727
Sep 11, 2025	10.88	10.96	10.74	10.94	10.94	0.74%	141,339
Sep 10, 2025	10.76	10.86	10.76	10.86	10.86	-	141,998
Sep 9, 2025	10.70	10.86	10.66	10.86	10.86	1.50%	160,792
Sep 8, 2025	10.66	10.74	10.48	10.70	10.70	0.38%	146,851
Sep 5, 2025	10.66	10.66	10.24	10.66	10.66	0.95%	193,728
Sep 4, 2025	10.78	10.78	10.56	10.56	10.56	-1.49%	120,113
Sep 3, 2025	10.44	10.72	10.42	10.72	10.72	2.49%	121,814
Sep 2, 2025	10.88	10.90	10.46	10.46	10.46	-3.86%	249,358
Sep 1, 2025	10.90	10.90	10.74	10.88	10.88	-0.18%	160,486
Aug 29, 2025	10.74	10.90	10.56	10.90	10.90	1.30%	227,627