CES Energy Solutions Corp. (CESDF)
OTCMKTS · Delayed Price · Currency is USD
5.35
+0.02 (0.38%)
Jul 15, 2025, 4:00 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 5.33 | 5.38 | 5.33 | 5.35 | 5.35 | 0.38% | 7,345 |
| Jul 14, 2025 | 5.34 | 5.34 | 5.31 | 5.33 | 5.33 | 1.04% | 2,309 |
| Jul 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.28% | 192 |
| Jul 10, 2025 | 5.22 | 5.29 | 5.21 | 5.29 | 5.29 | 1.34% | 12,192 |
| Jul 9, 2025 | 5.20 | 5.23 | 5.20 | 5.22 | 5.22 | 1.16% | 6,448 |
| Jul 8, 2025 | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | 2.30% | 1,274 |
| Jul 7, 2025 | 5.17 | 5.17 | 5.04 | 5.04 | 5.04 | -2.81% | 10,703 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.19 | 5.19 | 5.19 | 4.89% | 1,029 |
| Jul 2, 2025 | 4.98 | 5.01 | 4.95 | 4.95 | 4.95 | -3.45% | 997 |
| Jul 1, 2025 | 5.38 | 5.38 | 5.13 | 5.13 | 5.13 | 5.30% | 372 |
| Jun 30, 2025 | 4.86 | 4.87 | 4.85 | 4.87 | 4.87 | 0.98% | 4,401 |
| Jun 27, 2025 | 4.89 | 4.89 | 4.78 | 4.82 | 4.79 | -1.23% | 29,791 |
| Jun 26, 2025 | 4.77 | 4.88 | 4.77 | 4.88 | 4.85 | 1.48% | 1,126 |
| Jun 25, 2025 | 4.79 | 4.81 | 4.79 | 4.81 | 4.78 | 0.40% | 1,926 |
| Jun 24, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.76 | -0.27% | 237 |
| Jun 23, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.77 | -2.58% | 20,088 |
| Jun 20, 2025 | 4.95 | 4.95 | 4.93 | 4.93 | 4.90 | -2.41% | 1,642 |
| Jun 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | -0.41% | 1,095 |
| Jun 17, 2025 | 5.07 | 5.07 | 5.07 | 5.07 | 5.04 | - | 18 |
| Jun 16, 2025 | 5.01 | 5.43 | 5.01 | 5.07 | 5.04 | -0.41% | 1,012 |
| Jun 13, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.06 | 2.29% | 657 |
| Jun 12, 2025 | 5.00 | 5.01 | 4.98 | 4.98 | 4.95 | 0.40% | 2,067 |
| Jun 11, 2025 | 5.01 | 5.01 | 4.96 | 4.96 | 4.93 | - | 251 |
| Jun 10, 2025 | 5.00 | 5.01 | 4.93 | 4.96 | 4.93 | 1.37% | 2,462 |
| Jun 9, 2025 | 4.74 | 4.90 | 4.74 | 4.89 | 4.86 | 0.27% | 4,043 |
| Jun 6, 2025 | 4.83 | 4.88 | 4.83 | 4.88 | 4.85 | 2.74% | 640 |
| Jun 5, 2025 | 4.74 | 4.75 | 4.74 | 4.75 | 4.72 | -1.04% | 5,263 |
| Jun 4, 2025 | 4.75 | 4.87 | 4.75 | 4.80 | 4.77 | -0.83% | 2,591 |
| Jun 3, 2025 | 4.72 | 4.87 | 4.72 | 4.84 | 4.81 | 5.88% | 8,074 |
| Jun 2, 2025 | 4.60 | 4.60 | 4.54 | 4.57 | 4.54 | 0.02% | 1,906 |
| May 30, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.54 | 1.11% | 20,162 |
| May 29, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | 4.49 | 0.44% | 2,362 |
| May 28, 2025 | 4.47 | 4.55 | 4.46 | 4.50 | 4.47 | -0.66% | 3,641 |
| May 27, 2025 | 4.54 | 4.55 | 4.51 | 4.53 | 4.50 | 1.00% | 2,735 |
| May 23, 2025 | 4.37 | 4.49 | 4.37 | 4.49 | 4.46 | 2.63% | 1,030 |
| May 22, 2025 | 4.35 | 4.39 | 4.35 | 4.37 | 4.34 | -1.80% | 1,289 |
| May 21, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.42 | 1.14% | 1,860 |
| May 20, 2025 | 4.34 | 4.51 | 4.34 | 4.40 | 4.37 | 0.69% | 2,600 |
| May 19, 2025 | 4.34 | 4.39 | 4.34 | 4.37 | 4.34 | -1.13% | 798 |
| May 16, 2025 | 4.52 | 4.52 | 4.40 | 4.42 | 4.39 | -0.43% | 2,594 |
| May 15, 2025 | 4.44 | 4.47 | 4.44 | 4.44 | 4.41 | -1.90% | 1,167 |
| May 14, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.50 | 0.11% | 845 |
| May 13, 2025 | 4.49 | 4.56 | 4.48 | 4.52 | 4.49 | 2.03% | 4,185 |
| May 12, 2025 | 4.70 | 4.70 | 4.36 | 4.43 | 4.40 | 5.48% | 6,079 |
| May 9, 2025 | 4.19 | 4.25 | 4.18 | 4.20 | 4.17 | -5.41% | 55,279 |
| May 8, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.41 | 2.54% | 10,422 |
| May 7, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.30 | -3.99% | 1,020 |
| May 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.48 | 0.16% | 148 |
| May 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.47 | -1.03% | 191 |
| May 2, 2025 | 4.52 | 4.55 | 4.50 | 4.55 | 4.52 | 3.41% | 1,522 |