Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	15.82	15.96	15.82	15.84	15.84	0.25%	1,272,134
Dec 10, 2025	15.82	15.88	15.46	15.80	15.80	0.51%	133,403
Dec 9, 2025	16.00	16.06	15.62	15.72	15.72	-1.87%	489,837
Dec 8, 2025	15.70	16.02	15.62	16.02	16.02	2.43%	1,819,281
Dec 5, 2025	15.58	15.64	15.46	15.64	15.64	0.90%	291,568
Dec 4, 2025	14.90	15.50	14.90	15.50	15.50	3.06%	242,879
Dec 3, 2025	15.00	15.20	14.94	15.04	15.04	0.80%	299,504
Dec 2, 2025	14.78	14.98	14.74	14.92	14.92	0.27%	320,915
Dec 1, 2025	14.70	14.92	14.66	14.88	14.88	0.68%	131,528
Nov 28, 2025	14.88	14.98	14.70	14.78	14.78	-1.34%	187,920
Nov 27, 2025	14.90	15.00	14.84	14.98	14.98	0.54%	138,731
Nov 26, 2025	15.18	15.18	14.78	14.90	14.90	-1.19%	200,804
Nov 25, 2025	15.26	15.30	14.84	15.08	15.08	-2.08%	1,521,970
Nov 24, 2025	15.28	15.48	14.98	15.40	15.40	0.92%	2,479,943