CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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