Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	23.90	24.10	23.32	24.00	24.00	0.25%	21,911
May 20, 2026	23.24	24.18	22.70	23.94	23.94	2.31%	29,307
May 19, 2026	24.60	25.10	23.20	23.40	23.40	-3.62%	28,174
May 18, 2026	25.30	25.32	23.76	24.28	24.28	-5.01%	22,539
May 15, 2026	26.18	26.20	25.08	25.56	25.56	-3.18%	8,713
May 14, 2026	26.00	26.54	25.48	26.40	26.40	2.40%	8,324
May 13, 2026	25.00	25.78	24.34	25.78	25.78	2.55%	12,580
May 12, 2026	25.50	25.66	24.70	25.14	25.14	-3.31%	13,046
May 11, 2026	24.90	26.00	24.48	26.00	26.00	4.08%	7,665
May 8, 2026	24.50	25.26	24.28	24.98	24.98	1.30%	11,650
May 7, 2026	25.30	25.36	24.62	24.66	24.66	-2.68%	8,298
May 6, 2026	25.60	25.60	24.74	25.34	25.34	-0.24%	19,050
May 5, 2026	24.80	25.60	24.02	25.40	25.40	3.50%	19,338
May 4, 2026	24.30	25.10	23.82	24.54	24.54	3.46%	16,225
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