CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	2.48	2.48	2.34	2.42	2.42	-1.63%	9,288,442
Dec 29, 2025	2.48	2.48	2.44	2.46	2.46	-	2,577,432
Dec 26, 2025	2.46	2.46	2.42	2.46	2.46	-0.81%	3,978,744
Dec 25, 2025	2.48	2.48	2.44	2.48	2.48	-	3,364,325
Dec 24, 2025	2.46	2.48	2.44	2.48	2.48	1.64%	2,975,327
Dec 23, 2025	2.42	2.46	2.42	2.44	2.44	1.67%	3,039,632
Dec 22, 2025	2.40	2.44	2.40	2.40	2.40	0.84%	4,317,302
Dec 19, 2025	2.38	2.44	2.38	2.38	2.38	-	7,737,037
Dec 18, 2025	2.50	2.50	2.36	2.38	2.38	-3.25%	16,593,430
Dec 17, 2025	2.44	2.48	2.42	2.46	2.46	0.82%	4,686,846
Dec 16, 2025	2.44	2.48	2.40	2.44	2.44	-	8,209,166
Dec 15, 2025	2.42	2.46	2.40	2.44	2.44	-	6,099,884
Dec 12, 2025	2.32	2.44	2.32	2.44	2.44	5.17%	10,783,620
Dec 11, 2025	2.32	2.36	2.30	2.32	2.32	-	6,301,508
Dec 9, 2025	2.28	2.36	2.28	2.32	2.32	1.75%	8,656,981
Dec 8, 2025	2.28	2.30	2.24	2.28	2.28	-	6,236,179
Dec 4, 2025	2.32	2.32	2.26	2.28	2.28	-1.72%	7,703,091
Dec 3, 2025	2.20	2.32	2.20	2.32	2.32	6.42%	12,055,600
Dec 2, 2025	2.18	2.20	2.12	2.18	2.18	-	12,540,580
Dec 1, 2025	2.16	2.20	2.14	2.18	2.18	0.93%	3,747,866
Nov 28, 2025	2.16	2.18	2.14	2.16	2.16	-	3,142,620
Nov 27, 2025	2.20	2.20	2.16	2.16	2.16	-0.92%	2,922,294
Nov 26, 2025	2.16	2.20	2.14	2.18	2.18	0.93%	5,603,839
Nov 25, 2025	2.14	2.24	2.12	2.16	2.16	1.89%	18,484,950
Nov 24, 2025	2.16	2.22	2.12	2.12	2.12	-1.85%	80,450,230
Nov 21, 2025	2.20	2.20	2.16	2.16	2.16	-1.82%	5,321,375
Nov 20, 2025	2.24	2.28	2.18	2.20	2.20	-2.65%	15,506,690
Nov 19, 2025	2.26	2.28	2.22	2.26	2.26	-	5,943,515
Nov 18, 2025	2.30	2.32	2.24	2.26	2.26	-1.74%	4,267,660
Nov 17, 2025	2.26	2.34	2.26	2.30	2.30	-	6,637,775
Nov 14, 2025	2.36	2.36	2.24	2.30	2.30	-2.54%	6,945,137
Nov 13, 2025	2.34	2.38	2.32	2.36	2.36	1.72%	3,349,211
Nov 12, 2025	2.44	2.44	2.32	2.32	2.32	-4.92%	8,001,967
Nov 11, 2025	2.48	2.52	2.40	2.44	2.44	-0.81%	17,166,120
Nov 10, 2025	2.40	2.48	2.38	2.46	2.46	1.65%	4,830,235
Nov 7, 2025	2.46	2.54	2.40	2.42	2.42	-0.82%	17,334,300
Nov 6, 2025	2.52	2.52	2.32	2.44	2.44	-3.94%	24,975,220
Nov 5, 2025	2.54	2.58	2.52	2.54	2.54	-	5,370,736
Nov 4, 2025	2.52	2.56	2.50	2.54	2.54	0.79%	4,787,050
Nov 3, 2025	2.58	2.62	2.52	2.52	2.52	-1.56%	4,132,337
Oct 31, 2025	2.52	2.56	2.52	2.56	2.56	0.79%	4,377,421
Oct 30, 2025	2.50	2.60	2.48	2.54	2.54	1.60%	9,474,486
Oct 29, 2025	2.52	2.52	2.48	2.50	2.50	-	2,070,338
Oct 28, 2025	2.56	2.56	2.48	2.50	2.50	-1.57%	6,686,909
Oct 27, 2025	2.62	2.64	2.54	2.54	2.54	-3.05%	6,984,656
Oct 24, 2025	2.60	2.66	2.56	2.62	2.62	1.55%	9,959,040
Oct 22, 2025	2.56	2.60	2.56	2.58	2.58	1.57%	6,290,924
Oct 21, 2025	2.58	2.60	2.52	2.54	2.54	-0.78%	4,781,629
Oct 20, 2025	2.58	2.62	2.56	2.56	2.56	-	4,621,469
Oct 17, 2025	2.56	2.66	2.54	2.56	2.56	-0.78%	13,709,530