CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.36	2.38	2.34	2.38	2.38	0.85%	5,222,799
Sep 1, 2026	2.50	2.50	2.34	2.36	2.36	-5.60%	29,151,190
Aug 31, 2026	2.54	2.54	2.50	2.50	2.50	-2.34%	4,003,900
Aug 28, 2026	2.58	2.58	2.52	2.56	2.56	-0.78%	2,119,936
Aug 27, 2026	2.58	2.60	2.52	2.58	2.58	-0.77%	5,748,739
Aug 26, 2026	2.58	2.60	2.54	2.60	2.60	3.17%	6,772,984
Aug 25, 2026	2.54	2.54	2.50	2.52	2.52	-0.79%	1,704,618
Aug 24, 2026	2.60	2.60	2.52	2.54	2.54	-1.55%	3,421,512
Aug 21, 2026	2.60	2.60	2.54	2.58	2.58	-	3,361,026
Aug 20, 2026	2.52	2.60	2.52	2.58	2.58	2.38%	9,433,424
Aug 19, 2026	2.52	2.54	2.50	2.52	2.52	-	2,084,336
Aug 18, 2026	2.44	2.52	2.44	2.52	2.52	2.44%	7,483,055
Aug 17, 2026	2.50	2.52	2.44	2.46	2.46	-1.60%	7,422,916
Aug 14, 2026	2.50	2.52	2.48	2.50	2.50	-0.79%	4,966,017
Aug 13, 2026	2.52	2.52	2.48	2.52	2.52	0.80%	3,161,875
Aug 11, 2026	2.50	2.52	2.48	2.50	2.50	-2.34%	12,191,036
Aug 10, 2026	2.52	2.56	2.52	2.56	2.56	1.59%	2,526,667
Aug 7, 2026	2.52	2.54	2.50	2.52	2.52	-	2,367,106
Aug 6, 2026	2.48	2.52	2.46	2.52	2.52	0.80%	3,588,718
Aug 5, 2026	2.54	2.54	2.48	2.50	2.50	-1.57%	5,948,718
Aug 4, 2026	2.56	2.58	2.52	2.54	2.54	-0.78%	6,003,315
Aug 3, 2026	2.58	2.58	2.54	2.56	2.56	-0.78%	3,534,814
Jul 31, 2026	2.56	2.58	2.52	2.58	2.58	1.57%	4,062,142
Jul 30, 2026	2.56	2.56	2.50	2.54	2.54	-0.78%	9,227,703
Jul 27, 2026	2.56	2.58	2.54	2.56	2.56	0.79%	4,581,569
Jul 24, 2026	2.52	2.54	2.50	2.54	2.54	-	5,869,863
Jul 23, 2026	2.58	2.60	2.52	2.54	2.54	-2.31%	12,179,551
Jul 22, 2026	2.66	2.66	2.56	2.60	2.60	-2.26%	14,906,505
Jul 21, 2026	2.68	2.68	2.62	2.66	2.66	-0.75%	9,156,237
Jul 20, 2026	2.68	2.70	2.64	2.68	2.68	-	10,334,237
Jul 17, 2026	2.62	2.70	2.60	2.68	2.68	2.29%	39,415,205
Jul 16, 2026	2.60	2.66	2.58	2.62	2.62	1.55%	13,873,418
Jul 15, 2026	2.62	2.66	2.56	2.58	2.58	-0.77%	17,035,770
Jul 14, 2026	2.60	2.64	2.56	2.60	2.60	-1.52%	10,187,870
Jul 13, 2026	2.62	2.66	2.60	2.64	2.64	-	9,093,619
Jul 10, 2026	2.50	2.66	2.50	2.64	2.64	5.60%	37,492,870
Jul 9, 2026	2.46	2.52	2.46	2.50	2.50	1.63%	9,283,328
Jul 8, 2026	2.54	2.58	2.44	2.46	2.46	-3.15%	21,140,590
Jul 7, 2026	2.52	2.54	2.48	2.54	2.54	0.79%	16,127,429
Jul 6, 2026	2.48	2.52	2.46	2.52	2.52	1.61%	13,444,797
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