Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.45	22.10	21.45	22.00	22.00	2.56%	508,562
Feb 26, 2026	21.00	21.60	20.85	21.45	21.45	1.66%	153,304
Feb 25, 2026	21.10	21.35	20.75	21.10	21.10	-	281,594
Feb 24, 2026	20.35	21.40	19.82	21.10	21.10	3.69%	289,134
Feb 20, 2026	20.40	20.70	19.72	20.35	20.35	-1.93%	322,685
Feb 19, 2026	21.35	21.35	20.30	20.75	20.75	-2.81%	211,947
Feb 18, 2026	19.56	21.35	19.56	21.35	21.35	9.49%	397,275
Feb 17, 2026	19.56	19.86	19.30	19.50	19.50	-0.31%	203,269
Feb 16, 2026	19.42	19.76	19.36	19.56	19.56	0.72%	170,105
Feb 13, 2026	19.78	19.78	19.10	19.42	19.42	-1.82%	279,015
Feb 12, 2026	19.80	20.00	19.24	19.78	19.78	-0.10%	221,599
Feb 11, 2026	19.50	19.80	19.26	19.80	19.80	1.54%	265,622
Feb 10, 2026	19.00	19.50	19.00	19.50	19.50	2.31%	564,182
Feb 9, 2026	19.40	19.40	18.84	19.06	19.06	-0.52%	167,603
Feb 6, 2026	19.58	19.58	18.90	19.16	19.16	-1.74%	588,788
Feb 5, 2026	19.46	19.80	19.32	19.50	19.50	-0.51%	205,667
Feb 4, 2026	19.40	19.60	19.32	19.60	19.60	1.77%	339,690
Feb 3, 2026	19.42	19.64	19.04	19.26	19.26	-0.52%	255,625
Feb 2, 2026	19.10	19.36	18.60	19.36	19.36	-0.21%	196,235
Jan 30, 2026	19.04	19.40	18.90	19.40	19.40	1.36%	248,027
Jan 29, 2026	18.80	19.18	18.62	19.14	19.14	1.81%	645,213
Jan 28, 2026	18.60	19.00	18.54	18.80	18.80	1.51%	287,587
Jan 27, 2026	18.70	18.90	18.24	18.52	18.52	-0.75%	219,316
Jan 26, 2026	17.80	18.72	17.80	18.66	18.66	4.83%	234,195
Jan 23, 2026	18.10	18.10	17.70	17.80	17.80	-1.11%	306,627
Jan 22, 2026	17.60	18.06	17.60	18.00	18.00	2.27%	302,772
Jan 21, 2026	17.30	17.60	17.22	17.60	17.60	1.73%	216,989
Jan 20, 2026	17.06	17.32	16.72	17.30	17.30	1.41%	172,214
Jan 19, 2026	16.60	17.10	16.56	17.06	17.06	0.35%	90,896
Jan 16, 2026	16.50	17.18	16.50	17.00	17.00	2.29%	309,009
Jan 15, 2026	16.38	16.64	16.30	16.62	16.62	1.47%	199,364
Jan 14, 2026	16.40	16.40	16.18	16.38	16.38	0.49%	201,457
Jan 13, 2026	16.32	16.44	16.12	16.30	16.30	-0.12%	187,485
Jan 12, 2026	16.48	16.56	16.10	16.32	16.32	-0.97%	176,646
Jan 9, 2026	16.02	16.48	15.98	16.48	16.48	2.87%	189,677
Jan 8, 2026	15.94	16.06	15.88	16.02	16.02	1.39%	179,335
Jan 7, 2026	15.80	15.94	15.72	15.80	15.80	0.25%	147,535
Jan 5, 2026	15.56	15.80	15.38	15.76	15.76	1.29%	108,129
Jan 2, 2026	15.12	15.60	15.12	15.56	15.56	3.73%	122,155
Dec 31, 2025	15.00	15.20	14.98	15.00	15.00	-0.27%	118,023
Dec 30, 2025	15.16	15.46	15.04	15.04	15.04	-0.79%	88,233
Dec 29, 2025	15.20	15.36	14.96	15.16	15.16	-1.30%	83,878
Dec 23, 2025	15.46	15.66	14.96	15.36	15.36	-0.65%	170,205
Dec 22, 2025	15.86	15.90	15.40	15.46	15.46	-2.64%	93,450
Dec 19, 2025	15.50	15.88	15.32	15.88	15.88	2.45%	464,736
Dec 18, 2025	15.68	15.76	15.46	15.50	15.50	-1.90%	238,331
Dec 17, 2025	15.96	15.96	15.74	15.80	15.80	-0.13%	162,432
Dec 16, 2025	15.78	15.88	15.58	15.82	15.82	0.76%	165,791
Dec 15, 2025	15.90	15.98	15.54	15.70	15.70	-1.01%	178,162
Dec 12, 2025	15.78	16.06	15.78	15.86	15.86	0.13%	150,599