CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	2.22	2.26	2.22	2.22	-	-	1,786,061
Mar 23, 2026	2.20	2.26	2.20	2.22	2.22	-	5,394,605
Mar 20, 2026	2.22	2.30	2.20	2.22	2.22	0.91%	8,860,298
Mar 19, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	8,292,564
Mar 18, 2026	2.28	2.30	2.24	2.24	2.24	-0.88%	8,641,628
Mar 17, 2026	2.26	2.30	2.24	2.26	2.26	0.89%	3,861,821
Mar 16, 2026	2.34	2.34	2.24	2.24	2.24	-4.27%	7,608,922
Mar 13, 2026	2.36	2.36	2.30	2.34	2.34	-0.85%	1,762,000
Mar 12, 2026	2.30	2.38	2.28	2.36	2.36	1.72%	5,029,232
Mar 11, 2026	2.32	2.34	2.30	2.32	2.32	-0.85%	3,549,341
Mar 10, 2026	2.32	2.34	2.28	2.34	2.34	2.63%	4,525,526
Mar 9, 2026	2.20	2.30	2.18	2.28	2.28	-0.87%	6,540,619
Mar 6, 2026	2.30	2.34	2.28	2.30	2.30	-	4,511,469
Mar 5, 2026	2.34	2.36	2.28	2.30	2.30	0.88%	6,909,003
Mar 4, 2026	2.32	2.36	2.20	2.28	2.28	-5.79%	17,439,580
Mar 2, 2026	2.40	2.48	2.36	2.42	2.42	-3.97%	22,363,010
Feb 27, 2026	2.56	2.60	2.52	2.52	2.52	-1.56%	6,502,946
Feb 26, 2026	2.56	2.58	2.52	2.56	2.56	0.79%	9,396,315
Feb 25, 2026	2.64	2.68	2.54	2.54	2.54	-3.05%	26,891,250
Feb 24, 2026	2.62	2.76	2.54	2.62	2.62	3.15%	75,839,900
Feb 23, 2026	2.60	2.64	2.50	2.54	2.54	-2.31%	8,779,433
Feb 20, 2026	2.66	2.66	2.56	2.60	2.60	-2.26%	8,061,906
Feb 19, 2026	2.64	2.68	2.62	2.66	2.66	1.53%	8,632,147
Feb 18, 2026	2.56	2.64	2.54	2.62	2.62	2.34%	12,201,500
Feb 17, 2026	2.52	2.58	2.46	2.56	2.56	0.79%	10,908,160
Feb 16, 2026	2.52	2.56	2.50	2.54	2.54	0.79%	6,384,538
Feb 13, 2026	2.50	2.56	2.48	2.52	2.52	-	6,392,935
Feb 12, 2026	2.42	2.52	2.42	2.52	2.52	4.13%	9,795,588
Feb 11, 2026	2.42	2.46	2.40	2.42	2.42	-	8,631,639
Feb 10, 2026	2.42	2.46	2.38	2.42	2.42	-	7,562,589
Feb 9, 2026	2.32	2.42	2.30	2.42	2.42	6.14%	9,479,445
Feb 6, 2026	2.30	2.32	2.26	2.28	2.28	-0.87%	1,828,914
Feb 5, 2026	2.26	2.32	2.26	2.30	2.30	1.77%	1,711,462
Feb 4, 2026	2.32	2.32	2.26	2.26	2.26	-2.59%	3,792,157
Feb 3, 2026	2.26	2.32	2.26	2.32	2.32	2.65%	5,025,669
Feb 2, 2026	2.28	2.28	2.22	2.26	2.26	-0.88%	3,481,991
Jan 30, 2026	2.28	2.30	2.26	2.28	2.28	-	1,380,361
Jan 29, 2026	2.30	2.32	2.26	2.28	2.28	-0.87%	3,173,881
Jan 28, 2026	2.30	2.32	2.26	2.30	2.30	0.88%	3,177,178
Jan 27, 2026	2.28	2.32	2.26	2.28	2.28	-	2,838,788
Jan 26, 2026	2.28	2.32	2.26	2.28	2.28	-0.87%	2,360,851
Jan 23, 2026	2.34	2.34	2.26	2.30	2.30	-0.86%	4,751,609
Jan 22, 2026	2.38	2.40	2.32	2.32	2.32	-2.52%	3,646,339
Jan 21, 2026	2.34	2.40	2.34	2.38	2.38	1.71%	6,139,752
Jan 20, 2026	2.36	2.40	2.34	2.34	2.34	-	2,435,253
Jan 19, 2026	2.38	2.38	2.32	2.34	2.34	-0.85%	2,928,753
Jan 16, 2026	2.26	2.36	2.24	2.36	2.36	5.36%	4,994,067
Jan 15, 2026	2.20	2.26	2.20	2.24	2.24	1.82%	7,315,006
Jan 14, 2026	2.24	2.26	2.20	2.20	2.20	-2.65%	7,397,492
Jan 13, 2026	2.36	2.36	2.22	2.26	2.26	-4.24%	7,691,392