CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	2.28	2.32	2.28	2.30	2.30	-	2,827,905
Oct 30, 2026	2.30	2.32	2.28	2.30	2.30	-0.86%	2,229,757
Oct 29, 2026	2.32	2.32	2.30	2.32	2.32	-	1,416,521
Oct 28, 2026	2.34	2.36	2.32	2.32	2.32	-0.85%	1,539,604
Oct 27, 2026	2.36	2.38	2.34	2.34	2.34	-0.85%	3,270,501
Oct 26, 2026	2.36	2.36	2.32	2.36	2.36	-	2,104,191
Oct 22, 2026	2.32	2.36	2.32	2.36	2.36	1.72%	1,119,758
Oct 21, 2026	2.34	2.34	2.30	2.32	2.32	-	1,888,118
Oct 20, 2026	2.34	2.36	2.32	2.32	2.32	-0.85%	2,534,194
Oct 19, 2026	2.34	2.36	2.34	2.34	2.34	-	712,432
Oct 15, 2026	2.34	2.36	2.32	2.34	2.34	-	1,160,508
Oct 14, 2026	2.32	2.36	2.32	2.34	2.34	0.86%	1,142,918
Oct 12, 2026	2.36	2.36	2.32	2.32	2.32	-0.85%	1,302,797
Oct 9, 2026	2.32	2.40	2.32	2.34	2.34	0.86%	2,189,563
Oct 8, 2026	2.34	2.36	2.32	2.32	2.32	-0.85%	1,473,228
Oct 7, 2026	2.34	2.38	2.34	2.34	2.34	-	1,769,472
Oct 6, 2026	2.36	2.38	2.34	2.34	2.34	-1.68%	1,221,783
Oct 5, 2026	2.34	2.38	2.32	2.38	2.38	1.71%	2,514,511
Oct 2, 2026	2.34	2.36	2.32	2.34	2.34	0.86%	971,695
Oct 1, 2026	2.34	2.36	2.32	2.32	2.32	-	3,758,167
Sep 30, 2026	2.40	2.40	2.30	2.32	2.32	-2.52%	8,952,057
Sep 29, 2026	2.42	2.44	2.38	2.38	2.38	-1.65%	2,622,122
Sep 28, 2026	2.42	2.46	2.40	2.42	2.42	-	2,522,220
Sep 25, 2026	2.42	2.44	2.40	2.42	2.42	-	2,940,300
Sep 24, 2026	2.44	2.48	2.42	2.42	2.42	-0.82%	4,161,014
Sep 23, 2026	2.46	2.48	2.44	2.44	2.44	0.83%	3,204,696
Sep 22, 2026	2.44	2.46	2.40	2.42	2.42	-	2,901,362
Sep 21, 2026	2.44	2.44	2.42	2.42	2.42	-1.63%	1,626,368
Sep 18, 2026	2.40	2.46	2.38	2.46	2.46	3.36%	8,775,488
Sep 17, 2026	2.36	2.40	2.36	2.38	2.38	0.85%	1,938,146
Sep 16, 2026	2.42	2.42	2.36	2.36	2.36	-1.67%	2,466,068
Sep 15, 2026	2.38	2.42	2.38	2.40	2.40	0.84%	1,191,584
Sep 14, 2026	2.42	2.42	2.38	2.38	2.38	-1.65%	1,477,259
Sep 11, 2026	2.44	2.44	2.40	2.42	2.42	-	1,715,450
Sep 10, 2026	2.46	2.48	2.42	2.42	2.42	-1.63%	3,189,620
Sep 9, 2026	2.42	2.48	2.40	2.46	2.46	1.65%	4,701,080
Sep 8, 2026	2.44	2.44	2.40	2.42	2.42	-	3,752,733
Sep 7, 2026	2.40	2.42	2.38	2.42	2.42	-	2,333,141
Sep 4, 2026	2.38	2.42	2.36	2.42	2.42	1.68%	1,894,932
Sep 3, 2026	2.38	2.40	2.34	2.38	2.38	-	3,275,931
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