CES Energy Solutions Corp. (CESDF)
OTCMKTS
· Delayed Price · Currency is USD
4.750
-0.050 (-1.04%)
Jun 5, 2025, 10:17 AM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | - | -1.04% | 100 |
| Jun 4, 2025 | 4.75 | 4.87 | 4.75 | 4.80 | 4.80 | -0.83% | 2,591 |
| Jun 3, 2025 | 4.72 | 4.87 | 4.72 | 4.84 | 4.84 | 5.88% | 8,074 |
| Jun 2, 2025 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | 0.02% | 1,906 |
| May 30, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 1.11% | 20,162 |
| May 29, 2025 | 4.52 | 4.54 | 4.52 | 4.52 | 4.52 | 0.44% | 2,362 |
| May 28, 2025 | 4.47 | 4.55 | 4.46 | 4.50 | 4.50 | -0.66% | 3,641 |
| May 27, 2025 | 4.54 | 4.55 | 4.51 | 4.53 | 4.53 | 1.00% | 2,735 |
| May 23, 2025 | 4.37 | 4.49 | 4.37 | 4.49 | 4.49 | 2.63% | 1,030 |
| May 22, 2025 | 4.35 | 4.39 | 4.35 | 4.37 | 4.37 | -1.80% | 1,289 |
| May 21, 2025 | 4.46 | 4.46 | 4.45 | 4.45 | 4.45 | 1.14% | 1,860 |
| May 20, 2025 | 4.34 | 4.51 | 4.34 | 4.40 | 4.40 | 0.69% | 2,600 |
| May 19, 2025 | 4.34 | 4.39 | 4.34 | 4.37 | 4.37 | -1.13% | 798 |
| May 16, 2025 | 4.52 | 4.52 | 4.40 | 4.42 | 4.42 | -0.43% | 2,594 |
| May 15, 2025 | 4.44 | 4.47 | 4.44 | 4.44 | 4.44 | -1.90% | 1,167 |
| May 14, 2025 | 4.57 | 4.57 | 4.53 | 4.53 | 4.53 | 0.11% | 845 |
| May 13, 2025 | 4.49 | 4.56 | 4.48 | 4.52 | 4.52 | 2.03% | 4,185 |
| May 12, 2025 | 4.70 | 4.70 | 4.36 | 4.43 | 4.43 | 5.48% | 6,079 |
| May 9, 2025 | 4.19 | 4.25 | 4.18 | 4.20 | 4.20 | -5.41% | 55,279 |
| May 8, 2025 | 4.43 | 4.44 | 4.43 | 4.44 | 4.44 | 2.54% | 10,422 |
| May 7, 2025 | 4.35 | 4.35 | 4.33 | 4.33 | 4.33 | -3.99% | 1,020 |
| May 6, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.16% | 148 |
| May 5, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.03% | 191 |
| May 2, 2025 | 4.52 | 4.55 | 4.50 | 4.55 | 4.55 | 3.41% | 1,522 |
| May 1, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | 0.66% | 3,120 |
| Apr 30, 2025 | 4.33 | 4.37 | 4.33 | 4.37 | 4.37 | -2.43% | 1,120 |
| Apr 29, 2025 | 4.43 | 4.54 | 4.43 | 4.48 | 4.48 | 1.36% | 13,525 |
| Apr 28, 2025 | 4.46 | 4.46 | 4.38 | 4.42 | 4.42 | -0.90% | 16,647 |
| Apr 25, 2025 | 4.41 | 4.46 | 4.41 | 4.46 | 4.46 | 0.54% | 450 |
| Apr 24, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | 0.14% | 1,071 |
| Apr 23, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Apr 22, 2025 | 4.43 | 4.43 | 4.42 | 4.43 | 4.43 | 1.37% | 1,525 |
| Apr 21, 2025 | 4.56 | 4.56 | 4.37 | 4.37 | 4.37 | -5.62% | 795 |
| Apr 17, 2025 | 4.60 | 4.64 | 4.60 | 4.63 | 4.63 | 3.81% | 12,324 |
| Apr 16, 2025 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | 3.96% | 9,714 |
| Apr 15, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.15% | 600 |
| Apr 14, 2025 | 4.34 | 4.37 | 4.33 | 4.34 | 4.34 | -2.03% | 15,459 |
| Apr 11, 2025 | 4.34 | 4.44 | 4.34 | 4.43 | 4.43 | 5.48% | 22,098 |
| Apr 10, 2025 | 4.49 | 4.49 | 4.19 | 4.20 | 4.20 | -9.44% | 2,396 |
| Apr 9, 2025 | 3.98 | 4.64 | 3.98 | 4.64 | 4.64 | 15.81% | 46,085 |
| Apr 8, 2025 | 4.41 | 4.41 | 4.01 | 4.01 | 4.01 | -5.90% | 30,809 |
| Apr 7, 2025 | 4.10 | 4.35 | 4.09 | 4.26 | 4.26 | -0.68% | 54,867 |
| Apr 4, 2025 | 4.76 | 4.76 | 4.09 | 4.29 | 4.29 | -11.47% | 8,039 |
| Apr 3, 2025 | 5.26 | 5.26 | 4.84 | 4.84 | 4.84 | -8.33% | 8,634 |
| Apr 2, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.57% | 400 |
| Apr 1, 2025 | 5.18 | 5.28 | 5.18 | 5.25 | 5.25 | 0.48% | 5,117 |
| Mar 31, 2025 | 5.25 | 5.25 | 5.17 | 5.23 | 5.23 | -0.48% | 2,734 |
| Mar 28, 2025 | 5.25 | 5.29 | 5.24 | 5.25 | 5.22 | 0.57% | 42,071 |
| Mar 27, 2025 | 5.21 | 5.25 | 5.14 | 5.22 | 5.19 | 0.97% | 2,710 |
| Mar 26, 2025 | 5.25 | 5.28 | 5.17 | 5.17 | 5.14 | -1.05% | 20,794 |