Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 21, 2025	15.14	15.30	14.86	15.26	15.26	0.79%	380,601
Nov 20, 2025	14.90	15.28	14.88	15.14	15.14	2.99%	745,338
Nov 19, 2025	15.10	15.66	14.70	14.70	14.70	-2.91%	490,270
Nov 18, 2025	15.54	15.68	15.10	15.14	15.14	-3.32%	241,939
Nov 17, 2025	15.28	15.66	15.20	15.66	15.66	3.30%	313,498
Nov 14, 2025	14.90	15.28	14.90	15.16	15.16	-0.39%	317,112
Nov 13, 2025	15.16	15.38	15.16	15.22	15.22	-0.39%	323,135
Nov 12, 2025	15.14	15.32	15.14	15.28	15.28	0.53%	294,114
Nov 11, 2025	14.70	15.24	14.70	15.20	15.20	2.01%	390,226
Nov 10, 2025	14.98	15.20	14.72	14.90	14.90	-0.40%	265,916
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