CES Energy Solutions Corp. (CESDF)
OTCMKTS · Delayed Price · Currency is USD
11.51
+0.46 (4.16%)
At close: Feb 11, 2026
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.27 | 11.51 | 11.25 | 11.51 | 11.51 | 4.16% | 4,899 |
| Feb 10, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.81% | 587 |
| Feb 9, 2026 | 11.66 | 11.66 | 11.14 | 11.14 | 11.14 | -0.27% | 2,268 |
| Feb 6, 2026 | 11.10 | 11.17 | 11.08 | 11.17 | 11.17 | 4.53% | 4,236 |
| Feb 5, 2026 | 10.93 | 10.93 | 10.69 | 10.69 | 10.69 | -1.24% | 3,255 |
| Feb 4, 2026 | 11.00 | 11.00 | 10.62 | 10.82 | 10.82 | -1.19% | 1,405 |
| Feb 3, 2026 | 10.80 | 10.96 | 10.73 | 10.95 | 10.95 | 1.67% | 1,079 |
| Feb 2, 2026 | 10.20 | 10.77 | 10.20 | 10.77 | 10.77 | 2.87% | 2,692 |
| Jan 30, 2026 | 10.93 | 10.93 | 10.37 | 10.47 | 10.47 | -0.76% | 1,817 |
| Jan 29, 2026 | 10.33 | 10.56 | 10.31 | 10.55 | 10.55 | 4.35% | 3,436 |
| Jan 28, 2026 | 11.00 | 11.00 | 10.01 | 10.11 | 10.11 | -1.56% | 10,455 |
| Jan 27, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 1.36% | 580 |
| Jan 26, 2026 | 10.37 | 10.37 | 9.99 | 10.13 | 10.13 | -2.30% | 6,782 |
| Jan 23, 2026 | 10.53 | 10.55 | 10.33 | 10.37 | 10.37 | -0.29% | 12,274 |
| Jan 22, 2026 | 10.53 | 10.53 | 10.40 | 10.40 | 10.40 | -1.16% | 3,167 |
| Jan 21, 2026 | 10.25 | 10.53 | 10.25 | 10.52 | 10.52 | 4.38% | 6,035 |
| Jan 20, 2026 | 10.25 | 10.25 | 10.05 | 10.08 | 10.08 | 3.29% | 12,241 |
| Jan 16, 2026 | 9.80 | 9.80 | 9.72 | 9.76 | 9.76 | -0.26% | 959 |
| Jan 15, 2026 | 9.60 | 9.85 | 9.56 | 9.78 | 9.78 | 1.07% | 4,516 |
| Jan 14, 2026 | 9.76 | 9.76 | 9.64 | 9.68 | 9.68 | 3.81% | 8,513 |
| Jan 13, 2026 | 9.19 | 9.34 | 9.12 | 9.33 | 9.32 | 2.80% | 85,309 |
| Jan 12, 2026 | 8.74 | 9.10 | 8.74 | 9.07 | 9.07 | 3.67% | 9,385 |
| Jan 9, 2026 | 8.61 | 8.81 | 8.59 | 8.75 | 8.75 | 1.63% | 7,409 |
| Jan 8, 2026 | 8.40 | 8.65 | 8.40 | 8.61 | 8.61 | 2.50% | 4,830 |
| Jan 7, 2026 | 8.49 | 8.53 | 8.40 | 8.40 | 8.40 | -2.64% | 1,195 |
| Jan 6, 2026 | 9.15 | 9.15 | 8.59 | 8.63 | 8.63 | -1.76% | 15,681 |
| Jan 5, 2026 | 8.74 | 8.90 | 8.74 | 8.78 | 8.78 | -2.20% | 3,113 |
| Jan 2, 2026 | 8.95 | 8.98 | 8.91 | 8.98 | 8.98 | 0.46% | 2,442 |
| Dec 31, 2025 | 8.95 | 8.95 | 8.92 | 8.94 | 8.94 | -1.08% | 3,469 |
| Dec 30, 2025 | 9.09 | 9.09 | 9.04 | 9.04 | 9.01 | 0.65% | 8,483 |
| Dec 29, 2025 | 8.44 | 9.02 | 8.44 | 8.98 | 8.95 | 1.64% | 7,940 |
| Dec 22, 2025 | 8.88 | 8.90 | 8.84 | 8.84 | 8.81 | -0.39% | 28,192 |
| Dec 19, 2025 | 8.88 | 8.88 | 8.86 | 8.87 | 8.84 | -0.11% | 1,087 |
| Dec 18, 2025 | 8.94 | 8.94 | 8.88 | 8.88 | 8.85 | -0.22% | 1,253 |
| Dec 17, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.87 | 0.11% | 272 |
| Dec 16, 2025 | 9.15 | 9.15 | 8.88 | 8.89 | 8.86 | -4.00% | 2,871 |
| Dec 15, 2025 | 9.30 | 9.30 | 9.26 | 9.26 | 9.23 | 0.25% | 5,653 |
| Dec 12, 2025 | 9.39 | 9.39 | 9.18 | 9.24 | 9.21 | -2.08% | 64,557 |
| Dec 11, 2025 | 9.38 | 9.45 | 9.34 | 9.43 | 9.40 | -0.18% | 10,560 |
| Dec 10, 2025 | 9.43 | 9.45 | 9.38 | 9.45 | 9.42 | 0.04% | 2,578 |
| Dec 9, 2025 | 9.86 | 9.86 | 9.45 | 9.45 | 9.41 | 0.81% | 4,556 |
| Dec 8, 2025 | 9.52 | 9.52 | 9.37 | 9.37 | 9.34 | 0.21% | 7,246 |
| Dec 5, 2025 | 9.29 | 9.40 | 9.29 | 9.35 | 9.32 | 2.86% | 1,734 |
| Dec 4, 2025 | 9.01 | 9.14 | 9.01 | 9.09 | 9.06 | 1.11% | 3,613 |
| Dec 3, 2025 | 9.00 | 9.17 | 8.99 | 8.99 | 8.96 | 0.86% | 27,668 |
| Dec 2, 2025 | 8.90 | 8.95 | 8.89 | 8.91 | 8.88 | 0.51% | 103,861 |
| Dec 1, 2025 | 8.75 | 8.90 | 8.75 | 8.87 | 8.84 | 1.00% | 8,588 |
| Nov 28, 2025 | 8.50 | 8.78 | 8.50 | 8.78 | 8.75 | 4.52% | 4,360 |
| Nov 26, 2025 | 8.38 | 8.40 | 8.36 | 8.40 | 8.37 | 2.82% | 429 |
| Nov 25, 2025 | 8.09 | 8.17 | 8.08 | 8.17 | 8.14 | 1.24% | 218,259 |