CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.44	2.54	2.44	2.48	2.48	1.64%	17,418,595
Jul 2, 2026	2.42	2.46	2.38	2.44	2.44	0.83%	9,648,693
Jul 1, 2026	2.38	2.42	2.38	2.42	2.42	1.68%	7,313,494
Jun 30, 2026	2.40	2.42	2.36	2.38	2.38	-0.83%	6,504,546
Jun 29, 2026	2.40	2.44	2.38	2.40	2.40	0.84%	10,823,820
Jun 26, 2026	2.38	2.40	2.36	2.38	2.38	-0.83%	4,569,495
Jun 25, 2026	2.44	2.46	2.36	2.40	2.40	-0.83%	13,347,451
Jun 24, 2026	2.40	2.44	2.40	2.42	2.42	1.68%	4,099,026
Jun 23, 2026	2.42	2.44	2.36	2.38	2.38	-1.65%	10,034,178
Jun 22, 2026	2.46	2.48	2.40	2.42	2.42	-1.63%	10,923,020
Jun 19, 2026	2.50	2.54	2.46	2.46	2.46	-	12,653,710
Jun 18, 2026	2.52	2.52	2.46	2.46	2.46	-0.81%	13,524,070
Jun 17, 2026	2.34	2.52	2.34	2.48	2.48	7.83%	43,021,090
Jun 16, 2026	2.32	2.34	2.30	2.30	2.30	-0.86%	3,301,971
Jun 15, 2026	2.32	2.36	2.30	2.32	2.32	0.87%	4,778,558
Jun 12, 2026	2.28	2.32	2.28	2.30	2.30	0.88%	3,560,977
Jun 11, 2026	2.28	2.32	2.28	2.28	2.28	-	3,738,445
Jun 10, 2026	2.30	2.30	2.28	2.28	2.28	-0.87%	3,064,937
Jun 9, 2026	2.30	2.32	2.30	2.30	2.30	-	2,599,501
Jun 8, 2026	2.34	2.36	2.30	2.30	2.30	-2.54%	6,128,020
Jun 5, 2026	2.40	2.42	2.36	2.36	2.36	-0.84%	6,077,730
Jun 4, 2026	2.36	2.42	2.36	2.38	2.38	0.85%	11,244,180
Jun 2, 2026	2.30	2.36	2.28	2.36	2.36	2.61%	7,015,140
May 29, 2026	2.32	2.32	2.30	2.30	2.30	-	4,730,050
May 28, 2026	2.32	2.34	2.28	2.30	2.30	-0.86%	4,347,145
May 27, 2026	2.32	2.34	2.30	2.32	2.32	-	10,431,900
May 26, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	3,700,988
May 25, 2026	2.34	2.38	2.34	2.34	2.34	-	6,989,743
May 22, 2026	2.34	2.34	2.30	2.34	2.34	-	3,606,868
May 21, 2026	2.26	2.34	2.26	2.34	2.34	3.54%	5,324,281
May 20, 2026	2.28	2.30	2.24	2.26	2.26	-0.88%	3,043,036
May 19, 2026	2.28	2.30	2.24	2.28	2.28	0.88%	3,506,810
May 18, 2026	2.26	2.28	2.24	2.26	2.26	-1.74%	7,064,950
May 15, 2026	2.32	2.32	2.28	2.30	2.30	-0.86%	5,160,609
May 14, 2026	2.32	2.34	2.30	2.32	2.32	0.87%	3,344,850
May 13, 2026	2.34	2.36	2.28	2.30	2.30	-2.54%	10,383,530
May 12, 2026	2.38	2.42	2.34	2.36	2.36	-	11,216,260
May 11, 2026	2.38	2.38	2.34	2.36	2.36	-	6,685,822
May 8, 2026	2.34	2.36	2.32	2.36	2.36	-	3,302,697
May 7, 2026	2.34	2.38	2.34	2.36	2.36	2.08%	7,847,180
May 6, 2026	2.38	2.44	2.38	2.40	2.31	0.84%	18,750,190
May 5, 2026	2.32	2.38	2.30	2.38	2.29	2.59%	15,626,810
Apr 30, 2026	2.32	2.34	2.30	2.32	2.23	-0.85%	5,344,497
Apr 29, 2026	2.28	2.34	2.28	2.34	2.25	2.63%	7,121,633
Apr 28, 2026	2.28	2.30	2.28	2.28	2.20	-	2,538,990
Apr 27, 2026	2.30	2.30	2.26	2.28	2.20	-	1,661,936
Apr 24, 2026	2.30	2.30	2.26	2.28	2.20	-	3,161,713
Apr 23, 2026	2.30	2.32	2.26	2.28	2.20	-0.87%	3,826,105
Apr 22, 2026	2.32	2.32	2.28	2.30	2.22	-0.86%	2,125,941
Apr 21, 2026	2.28	2.32	2.26	2.32	2.23	1.75%	5,208,101