Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.65	20.65	19.60	20.60	20.60	-0.48%	1,066
Feb 19, 2026	20.70	20.70	20.70	20.70	20.70	-2.82%	-
Feb 18, 2026	19.18	21.30	19.18	21.30	21.30	10.13%	515
Feb 17, 2026	19.34	19.34	19.34	19.34	19.34	2.22%	-
Feb 16, 2026	18.92	18.92	18.92	18.92	18.92	-2.67%	-
Feb 13, 2026	19.44	19.44	19.44	19.44	19.44	1.46%	-
Feb 12, 2026	19.16	19.16	19.16	19.16	19.16	-1.44%	-
Feb 11, 2026	19.44	19.44	19.44	19.44	19.44	-0.31%	-
Feb 10, 2026	19.66	19.66	19.50	19.50	19.50	-	250
Feb 9, 2026	18.84	19.50	18.84	19.50	19.50	1.35%	259
Feb 6, 2026	19.24	19.24	19.24	19.24	19.24	1.48%	-
Feb 5, 2026	18.96	18.96	18.96	18.96	18.96	-4.24%	-
Feb 4, 2026	19.24	19.80	19.24	19.80	19.80	1.23%	87
Feb 3, 2026	18.88	19.56	18.88	19.56	19.56	-0.20%	206
Feb 2, 2026	19.60	19.60	19.60	19.60	19.60	0.51%	100
Jan 30, 2026	19.04	19.50	19.04	19.50	19.50	5.18%	572
Jan 29, 2026	18.54	18.54	18.54	18.54	18.54	-	-
Jan 28, 2026	18.54	18.54	18.54	18.54	18.54	-0.54%	-
Jan 27, 2026	18.64	18.64	18.64	18.64	18.64	-0.32%	-
Jan 26, 2026	18.02	18.70	18.02	18.70	18.70	6.01%	334
Jan 23, 2026	17.70	17.70	17.64	17.64	17.64	-0.56%	5
Jan 22, 2026	17.74	17.74	17.74	17.74	17.74	4.97%	-
Jan 21, 2026	16.90	16.90	16.90	16.90	16.90	1.08%	-
Jan 20, 2026	16.72	16.72	16.72	16.72	16.72	0.24%	-
Jan 19, 2026	16.68	16.68	16.68	16.68	16.68	1.71%	-
Jan 16, 2026	16.40	16.40	16.40	16.40	16.40	-2.84%	-
Jan 15, 2026	16.26	16.88	16.26	16.88	16.88	0.84%	65
Jan 14, 2026	16.00	16.74	16.00	16.74	16.74	0.48%	9
Jan 13, 2026	16.20	16.66	16.20	16.66	16.66	2.84%	486
Jan 12, 2026	16.20	16.20	16.20	16.20	16.20	2.53%	-
Jan 9, 2026	15.80	15.80	15.80	15.80	15.80	0.77%	-
Jan 8, 2026	15.68	15.68	15.68	15.68	15.68	0.13%	-
Jan 7, 2026	15.66	15.66	15.66	15.66	15.66	1.69%	-
Jan 6, 2026	15.40	15.40	15.40	15.40	15.40	0.39%	-
Jan 5, 2026	15.34	15.34	15.34	15.34	15.34	4.07%	-
Jan 2, 2026	14.74	14.74	14.74	14.74	14.74	1.80%	-
Dec 30, 2025	14.48	14.48	14.48	14.48	14.48	-2.56%	-
Dec 29, 2025	14.56	15.40	14.56	14.86	14.86	-1.59%	132
Dec 23, 2025	15.16	15.48	15.08	15.10	15.10	-0.66%	227
Dec 22, 2025	15.30	15.30	15.20	15.20	15.20	-1.55%	23
Dec 19, 2025	14.88	15.90	14.88	15.44	15.44	-0.13%	907
Dec 18, 2025	15.46	15.46	15.46	15.46	15.46	-0.51%	-
Dec 17, 2025	15.54	15.54	15.54	15.54	15.54	-0.89%	-
Dec 16, 2025	15.88	15.88	15.68	15.68	15.68	-0.13%	163
Dec 15, 2025	15.70	15.70	15.70	15.70	15.70	-0.51%	-
Dec 12, 2025	15.78	15.78	15.78	15.78	15.78	2.73%	-
Dec 11, 2025	15.36	15.36	15.36	15.36	15.36	-1.92%	-
Dec 10, 2025	15.66	15.66	15.66	15.66	15.66	-2.00%	-
Dec 9, 2025	15.66	15.98	15.66	15.98	15.98	4.44%	163
Dec 8, 2025	15.30	15.30	15.30	15.30	15.30	0.53%	-