Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	23.32	24.00	22.80	23.72	23.72	1.45%	8,333
Apr 29, 2026	21.74	23.78	21.74	23.38	23.38	6.37%	15,873
Apr 28, 2026	21.54	21.98	21.30	21.98	21.98	0.83%	12,523
Apr 27, 2026	21.24	21.98	20.92	21.80	21.80	2.73%	8,123
Apr 24, 2026	20.90	21.22	20.50	21.22	21.22	2.02%	7,851
Apr 23, 2026	20.70	20.98	20.38	20.80	20.80	0.58%	5,571
Apr 22, 2026	21.16	21.16	20.64	20.68	20.68	-2.27%	14,447
Apr 21, 2026	21.30	21.40	20.54	21.16	21.16	0.19%	8,427
Apr 20, 2026	21.64	21.64	20.50	21.12	21.12	-3.56%	18,509
Apr 17, 2026	20.44	21.90	20.44	21.90	21.90	5.80%	28,484
Apr 16, 2026	20.88	20.98	20.04	20.70	20.70	1.57%	12,828
Apr 15, 2026	20.10	20.64	19.97	20.38	20.38	1.29%	15,339
Apr 14, 2026	21.00	21.00	19.88	20.12	20.12	-2.71%	13,393
Apr 13, 2026	20.66	21.00	20.04	20.68	20.68	-1.34%	11,707
Apr 10, 2026	20.00	21.00	19.73	20.96	20.96	6.78%	6,524
Apr 9, 2026	20.00	20.00	19.43	19.63	19.63	-1.95%	6,112
Apr 8, 2026	19.75	20.56	19.75	20.02	20.02	4.87%	15,274
Apr 7, 2026	19.00	19.66	18.75	19.09	19.09	-0.78%	11,141
Apr 2, 2026	19.50	19.52	19.02	19.24	19.24	-1.33%	9,041
Apr 1, 2026	19.30	20.25	19.12	19.50	19.50	3.17%	15,238
Mar 31, 2026	18.06	18.90	17.70	18.90	18.90	4.88%	7,402
Mar 30, 2026	18.30	18.38	17.66	18.02	18.02	-2.07%	22,572
Mar 27, 2026	18.42	18.48	18.04	18.40	18.40	0.22%	6,580
Mar 26, 2026	18.98	18.98	18.22	18.36	18.36	-2.65%	13,477
Mar 25, 2026	18.72	19.20	18.72	18.86	18.86	3.06%	4,286
Mar 24, 2026	18.18	18.54	17.54	18.30	18.30	1.55%	7,984
Mar 23, 2026	16.56	18.20	16.00	18.02	18.02	5.38%	30,082
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