Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.08	18.10	17.10	17.10	17.10	-3.17%	12,575
Mar 19, 2026	18.32	18.32	17.10	17.66	17.66	-3.92%	29,637
Mar 18, 2026	18.50	18.94	18.16	18.38	18.38	-0.33%	9,081
Mar 17, 2026	18.28	18.44	18.02	18.44	18.44	0.55%	7,198
Mar 16, 2026	18.60	18.70	18.14	18.34	18.34	-1.71%	6,508
Mar 13, 2026	18.38	18.74	18.14	18.66	18.66	-0.43%	12,831
Mar 12, 2026	18.88	19.00	18.36	18.74	18.74	-0.95%	7,611
Mar 11, 2026	19.60	19.60	18.66	18.92	18.92	-3.47%	16,922
Mar 10, 2026	18.16	19.60	18.16	19.60	19.60	10.36%	26,208
Mar 9, 2026	18.80	18.80	17.52	17.76	17.76	-8.36%	41,965
Mar 6, 2026	20.00	20.20	18.54	19.38	19.38	-2.52%	34,488
Mar 5, 2026	21.25	21.80	19.84	19.88	19.88	-5.11%	25,085
Mar 4, 2026	20.20	21.20	19.72	20.95	20.95	3.97%	24,263
Mar 3, 2026	21.80	21.80	18.90	20.15	20.15	-7.99%	49,778
Mar 2, 2026	21.60	22.50	21.10	21.90	21.90	-1.79%	31,069
Feb 27, 2026	21.25	22.45	21.15	22.30	22.30	5.19%	12,751
Feb 26, 2026	21.20	21.30	20.90	21.20	21.20	0.47%	8,875
Feb 25, 2026	21.15	21.50	20.90	21.10	21.10	0.48%	9,264
Feb 24, 2026	20.60	21.20	20.10	21.00	21.00	1.94%	13,679
Feb 23, 2026	20.20	20.80	20.20	20.60	20.60	2.49%	8,638
Feb 20, 2026	20.90	21.00	19.80	20.10	20.10	-3.60%	13,737
Feb 19, 2026	21.65	21.65	20.30	20.85	20.85	-1.88%	11,427
Feb 18, 2026	19.70	21.40	19.56	21.25	21.25	8.09%	19,878
Feb 17, 2026	19.72	19.76	19.30	19.66	19.66	-0.91%	9,334
Feb 16, 2026	20.20	20.40	19.50	19.84	19.84	1.74%	17,691
Feb 13, 2026	19.66	19.88	19.10	19.50	19.50	-1.12%	7,395
Feb 12, 2026	19.60	19.98	19.48	19.72	19.72	0.20%	11,480
Feb 11, 2026	20.00	20.00	19.38	19.68	19.68	-1.11%	7,308
Feb 10, 2026	19.84	19.94	19.24	19.90	19.90	0.51%	14,223
Feb 9, 2026	19.42	19.90	18.90	19.80	19.80	2.70%	18,579
Feb 6, 2026	19.50	19.80	18.98	19.28	19.28	-1.63%	13,757
Feb 5, 2026	19.86	19.90	19.20	19.60	19.60	1.87%	7,427
Feb 4, 2026	19.80	19.96	19.24	19.24	19.24	-2.53%	9,626
Feb 3, 2026	19.76	20.10	19.20	19.74	19.74	1.96%	30,486
Feb 2, 2026	19.46	19.52	18.30	19.36	19.36	0.21%	19,597
Jan 30, 2026	19.40	19.60	18.86	19.32	19.32	-0.31%	9,805
Jan 29, 2026	18.90	19.42	18.64	19.38	19.38	3.09%	4,842
Jan 28, 2026	19.00	19.20	18.74	18.80	18.80	-	25,867
Jan 27, 2026	19.12	19.44	18.32	18.80	18.80	-1.67%	21,820
Jan 26, 2026	18.20	19.12	18.00	19.12	19.12	3.46%	12,694
Jan 23, 2026	18.22	18.48	17.84	18.48	18.48	1.54%	10,518
Jan 22, 2026	18.24	18.24	17.80	18.20	18.20	1.22%	15,452
Jan 21, 2026	17.48	18.14	17.24	17.98	17.98	3.81%	10,324
Jan 20, 2026	17.02	17.36	16.92	17.32	17.32	0.70%	5,279
Jan 19, 2026	17.30	17.32	16.68	17.20	17.20	-1.60%	10,682
Jan 16, 2026	17.10	17.48	16.62	17.48	17.48	3.80%	12,086
Jan 15, 2026	16.62	17.08	16.38	16.84	16.84	1.08%	8,429
Jan 14, 2026	16.40	16.66	16.22	16.66	16.66	1.96%	8,458
Jan 13, 2026	16.62	16.62	16.30	16.34	16.34	-1.57%	13,632
Jan 12, 2026	16.60	16.70	16.26	16.60	16.60	0.36%	8,000