CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 20, 2026	2.30	2.30	2.26	2.28	2.20	-1.72%	3,441,422
Apr 17, 2026	2.32	2.34	2.28	2.32	2.23	-	5,893,056
Apr 16, 2026	2.30	2.34	2.30	2.32	2.23	0.87%	7,425,271
Apr 10, 2026	2.30	2.32	2.28	2.30	2.22	-	1,450,749
Apr 9, 2026	2.34	2.36	2.30	2.30	2.22	-2.54%	3,156,031
Apr 8, 2026	2.30	2.36	2.30	2.36	2.27	3.51%	5,644,800
Apr 7, 2026	2.28	2.30	2.26	2.28	2.20	-	6,457,638
Apr 3, 2026	2.30	2.32	2.28	2.28	2.20	-0.87%	2,663,585
Apr 2, 2026	2.30	2.32	2.28	2.30	2.22	-	4,533,755
Apr 1, 2026	2.34	2.34	2.28	2.30	2.22	-0.86%	9,565,914
Mar 31, 2026	2.26	2.32	2.26	2.32	2.23	1.75%	6,159,949
Mar 30, 2026	2.28	2.28	2.24	2.28	2.20	-0.87%	7,145,613
Mar 27, 2026	2.26	2.32	2.24	2.30	2.22	2.68%	6,179,152
Mar 26, 2026	2.26	2.28	2.24	2.24	2.16	-1.75%	3,322,025
Mar 25, 2026	2.24	2.28	2.24	2.28	2.20	2.70%	5,427,120
Mar 24, 2026	2.22	2.26	2.22	2.22	2.14	-	2,432,331
Mar 23, 2026	2.20	2.26	2.20	2.22	2.14	-	5,394,605
Mar 20, 2026	2.22	2.30	2.20	2.22	2.14	0.91%	8,860,298
Mar 19, 2026	2.24	2.24	2.20	2.20	2.12	-1.79%	8,292,564
Mar 18, 2026	2.28	2.30	2.24	2.24	2.16	-0.88%	8,641,628
Mar 17, 2026	2.26	2.30	2.24	2.26	2.18	0.89%	3,861,821
Mar 16, 2026	2.34	2.34	2.24	2.24	2.16	-4.27%	7,608,922
Mar 13, 2026	2.36	2.36	2.30	2.34	2.25	-0.85%	1,762,000
Mar 12, 2026	2.30	2.38	2.28	2.36	2.27	1.72%	5,029,232
Mar 11, 2026	2.32	2.34	2.30	2.32	2.23	-0.85%	3,549,341
Mar 10, 2026	2.32	2.34	2.28	2.34	2.25	2.63%	4,525,526
Mar 9, 2026	2.20	2.30	2.18	2.28	2.20	-0.87%	6,540,619
Mar 6, 2026	2.30	2.34	2.28	2.30	2.22	-	4,511,469