Cenergy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	19.72	19.92	19.48	19.62	19.62	0.74%	5,370
Feb 11, 2026	19.74	19.74	19.48	19.48	19.48	-2.11%	475
Feb 10, 2026	20.00	20.00	19.26	19.90	19.90	4.92%	209
Feb 9, 2026	19.60	19.60	18.97	18.97	18.97	-1.03%	1,473
Feb 6, 2026	19.52	19.80	19.00	19.17	19.17	-2.22%	2,185
Feb 5, 2026	19.54	19.90	19.54	19.60	19.60	0.75%	10
Feb 4, 2026	19.80	19.80	19.36	19.46	19.45	0.71%	1,603
Feb 3, 2026	19.62	19.76	19.20	19.32	19.32	0.40%	1,149
Feb 2, 2026	19.20	19.56	18.72	19.24	19.24	0.17%	760
Jan 30, 2026	19.80	19.80	19.06	19.21	19.21	-1.30%	4,312
Jan 29, 2026	18.70	19.46	18.70	19.46	19.46	3.02%	765
Jan 28, 2026	19.00	19.04	18.89	18.89	18.89	-0.47%	984
Jan 27, 2026	19.12	19.32	18.48	18.98	18.98	-0.63%	1,130
Jan 26, 2026	18.20	19.10	18.00	19.10	19.10	6.69%	1,050
Jan 23, 2026	18.22	18.22	17.84	17.90	17.90	-1.52%	1,500
Jan 22, 2026	18.24	18.24	17.76	18.18	18.18	4.18%	221
Jan 21, 2026	17.46	17.98	17.45	17.45	17.45	1.47%	4,090
Jan 20, 2026	17.20	17.40	17.20	17.20	17.20	1.73%	788
Jan 19, 2026	17.46	17.46	16.91	16.91	16.91	-0.31%	2,586
Jan 16, 2026	17.20	17.20	16.84	16.96	16.96	0.71%	262
Jan 15, 2026	16.30	16.84	16.30	16.84	16.84	3.33%	20
Jan 14, 2026	16.76	16.76	16.22	16.30	16.30	-0.26%	2,797
Jan 13, 2026	16.62	16.68	16.32	16.34	16.34	-0.23%	6,443
Jan 12, 2026	16.60	16.60	16.38	16.38	16.38	0.54%	3,134
Jan 9, 2026	16.10	16.56	16.10	16.29	16.29	1.96%	4,995
Jan 8, 2026	16.06	16.06	15.98	15.98	15.98	0.51%	12,855
Jan 7, 2026	16.16	16.16	15.90	15.90	15.90	-0.53%	19,936
Jan 6, 2026	16.18	16.18	15.74	15.98	15.98	2.33%	303
Jan 5, 2026	15.96	15.96	15.62	15.62	15.62	0.95%	2,657
Jan 2, 2026	15.00	15.74	15.00	15.47	15.47	1.77%	2,826
Dec 31, 2025	15.10	15.20	15.02	15.20	15.20	-0.96%	99
Dec 30, 2025	15.00	15.60	15.00	15.35	15.35	3.14%	2,094
Dec 29, 2025	15.00	15.14	14.84	14.88	14.88	0.40%	4,258
Dec 24, 2025	14.64	14.82	14.64	14.82	14.82	-3.89%	34
Dec 23, 2025	15.16	15.42	15.16	15.42	15.42	-2.65%	372
Dec 22, 2025	15.60	16.04	15.60	15.84	15.84	1.79%	11
Dec 19, 2025	15.36	15.88	15.36	15.56	15.56	0.21%	9,987
Dec 18, 2025	15.70	15.70	15.22	15.53	15.53	-2.19%	7,037
Dec 17, 2025	16.00	16.12	15.80	15.88	15.88	0.37%	1,406
Dec 16, 2025	16.32	16.32	15.82	15.82	15.82	-1.74%	773
Dec 15, 2025	15.82	16.10	15.82	16.10	16.10	0.92%	2,431
Dec 12, 2025	16.54	16.54	15.95	15.95	15.95	-0.29%	7,394
Dec 11, 2025	15.38	16.14	15.38	16.00	16.00	1.96%	602
Dec 10, 2025	16.12	16.12	15.69	15.69	15.69	-0.60%	10,496
Dec 9, 2025	15.72	15.82	15.72	15.79	15.79	-0.44%	14,167
Dec 8, 2025	15.80	15.96	15.70	15.86	15.86	1.88%	9,971
Dec 5, 2025	15.70	15.70	15.52	15.56	15.56	1.15%	11,593
Dec 4, 2025	15.48	15.66	15.26	15.39	15.39	2.15%	8,962
Dec 3, 2025	15.18	15.18	15.02	15.06	15.06	1.20%	9,925
Dec 2, 2025	14.88	15.06	14.88	14.88	14.88	0.51%	7,414