CES Energy Solutions Corp. (CESDF)
OTCMKTS
· Delayed Price · Currency is USD
4.450
-0.180 (-3.89%)
Apr 24, 2025, 11:15 AM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 25, 2025 | 5.14 | 5.23 | 5.14 | 5.23 | 5.20 | 0.67% | 17,798 |
| Mar 24, 2025 | 5.17 | 5.20 | 5.17 | 5.19 | 5.16 | 1.57% | 43,141 |
| Mar 21, 2025 | 5.11 | 5.14 | 5.11 | 5.11 | 5.08 | -1.16% | 12,940 |
| Mar 20, 2025 | 5.15 | 5.17 | 5.15 | 5.17 | 5.14 | 0.19% | 6,623 |
| Mar 19, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | 5.13 | 3.04% | 6,167 |
| Mar 18, 2025 | 5.01 | 5.05 | 5.00 | 5.01 | 4.98 | -1.03% | 5,655 |
| Mar 17, 2025 | 5.06 | 5.10 | 5.04 | 5.06 | 5.03 | 0.86% | 5,212 |
| Mar 14, 2025 | 5.00 | 5.04 | 5.00 | 5.02 | 4.99 | - | 16,914 |
| Mar 13, 2025 | 4.98 | 5.02 | 4.97 | 5.02 | 4.99 | 0.72% | 4,575 |
| Mar 12, 2025 | 4.52 | 5.02 | 4.52 | 4.98 | 4.95 | 3.99% | 8,426 |
| Mar 11, 2025 | 4.76 | 4.79 | 4.68 | 4.79 | 4.76 | 0.21% | 9,992 |
| Mar 10, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.75 | -1.20% | 4,621 |
| Mar 7, 2025 | 5.34 | 5.34 | 4.84 | 4.84 | 4.81 | -3.24% | 34,913 |
| Mar 6, 2025 | 5.16 | 5.16 | 5.00 | 5.00 | 4.97 | -3.47% | 1,110 |
| Mar 5, 2025 | 5.06 | 5.20 | 5.06 | 5.18 | 5.15 | 4.02% | 4,751 |
| Mar 4, 2025 | 4.99 | 4.99 | 4.98 | 4.98 | 4.95 | -3.77% | 1,193 |
| Mar 3, 2025 | 5.40 | 5.61 | 5.18 | 5.18 | 5.15 | -6.42% | 8,263 |
| Feb 28, 2025 | 5.56 | 5.56 | 5.53 | 5.53 | 5.50 | 0.55% | 41,726 |
| Feb 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.47 | -0.45% | 218 |
| Feb 26, 2025 | 5.29 | 5.74 | 5.29 | 5.53 | 5.49 | -2.88% | 6,442 |
| Feb 25, 2025 | 5.84 | 5.84 | 5.68 | 5.69 | 5.66 | -3.74% | 4,337 |
| Feb 24, 2025 | 5.91 | 5.92 | 5.91 | 5.91 | 5.88 | - | 1,430 |
| Feb 21, 2025 | 5.83 | 6.08 | 5.83 | 5.91 | 5.88 | -3.70% | 1,527 |
| Feb 20, 2025 | 6.15 | 6.15 | 6.10 | 6.14 | 6.10 | -1.49% | 38,151 |
| Feb 19, 2025 | 6.28 | 6.28 | 6.23 | 6.23 | 6.20 | -0.78% | 77,348 |
| Feb 18, 2025 | 6.14 | 6.30 | 6.07 | 6.28 | 6.24 | 2.26% | 113,300 |
| Feb 14, 2025 | 6.33 | 6.33 | 6.14 | 6.14 | 6.11 | -1.92% | 2,132 |
| Feb 13, 2025 | 6.21 | 6.26 | 6.21 | 6.26 | 6.23 | 0.81% | 464 |
| Feb 12, 2025 | 6.23 | 6.30 | 6.21 | 6.21 | 6.18 | 0.03% | 1,473 |
| Feb 11, 2025 | 6.13 | 6.21 | 6.13 | 6.21 | 6.17 | -0.19% | 5,267 |