CES Energy Solutions Corp. (CESDF)
OTCMKTS · Delayed Price · Currency is USD
5.96
-0.11 (-1.78%)
Sep 5, 2025, 1:21 PM EDT
CES Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | - | -1.78% | 6,733 |
| Sep 4, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 0.17% | 53,580 |
| Sep 3, 2025 | 6.03 | 6.06 | 6.03 | 6.06 | 6.06 | 0.33% | 1,305 |
| Sep 2, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.22% | 1,735 |
| Aug 29, 2025 | 6.03 | 6.04 | 6.03 | 6.03 | 6.03 | 0.15% | 7,500 |
| Aug 28, 2025 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | 0.57% | 3,335 |
| Aug 27, 2025 | 5.61 | 5.98 | 5.61 | 5.98 | 5.98 | 1.08% | 5,186 |
| Aug 26, 2025 | 5.94 | 5.98 | 5.90 | 5.92 | 5.92 | -0.34% | 7,500 |
| Aug 25, 2025 | 6.03 | 6.04 | 5.93 | 5.94 | 5.94 | -1.12% | 7,050 |
| Aug 22, 2025 | 5.92 | 6.01 | 5.92 | 6.01 | 6.01 | 3.21% | 675 |
| Aug 21, 2025 | 5.70 | 5.82 | 5.70 | 5.82 | 5.82 | 2.83% | 210 |
| Aug 20, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | 497 |
| Aug 19, 2025 | 5.79 | 5.79 | 5.61 | 5.64 | 5.64 | -2.25% | 7,611 |
| Aug 18, 2025 | 5.23 | 5.77 | 5.23 | 5.77 | 5.77 | 2.67% | 14,577 |
| Aug 15, 2025 | 5.63 | 5.68 | 5.62 | 5.62 | 5.62 | 0.36% | 14,203 |
| Aug 14, 2025 | 5.63 | 5.63 | 5.60 | 5.60 | 5.60 | -0.92% | 5,874 |
| Aug 13, 2025 | 5.65 | 5.67 | 5.65 | 5.65 | 5.65 | -1.19% | 924 |
| Aug 12, 2025 | 5.52 | 5.72 | 5.52 | 5.72 | 5.72 | 5.77% | 7,280 |
| Aug 11, 2025 | 5.38 | 5.41 | 5.38 | 5.41 | 5.41 | 2.81% | 2,225 |
| Aug 8, 2025 | 5.31 | 5.31 | 5.26 | 5.26 | 5.26 | -1.22% | 455 |
| Aug 7, 2025 | 5.37 | 5.37 | 5.33 | 5.33 | 5.33 | 6.93% | 3,404 |
| Aug 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | 5 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -3.82% | 283 |
| Aug 4, 2025 | 5.10 | 5.18 | 5.10 | 5.18 | 5.18 | 0.72% | 817 |
| Aug 1, 2025 | 5.13 | 5.15 | 5.13 | 5.14 | 5.14 | -2.08% | 778 |
| Jul 31, 2025 | 5.38 | 5.38 | 5.24 | 5.25 | 5.25 | -2.78% | 1,026 |
| Jul 30, 2025 | 5.41 | 5.43 | 5.37 | 5.40 | 5.40 | -0.64% | 20,077 |
| Jul 29, 2025 | 5.53 | 5.53 | 5.38 | 5.44 | 5.44 | -1.36% | 12,276 |
| Jul 28, 2025 | 5.41 | 5.51 | 5.39 | 5.51 | 5.51 | 1.85% | 2,960 |
| Jul 25, 2025 | 5.22 | 5.50 | 5.22 | 5.41 | 5.41 | -1.62% | 4,394 |
| Jul 24, 2025 | 5.48 | 5.50 | 5.48 | 5.50 | 5.50 | -0.56% | 301 |
| Jul 23, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 1.17% | 5,371 |
| Jul 22, 2025 | 5.38 | 5.47 | 5.38 | 5.47 | 5.47 | -0.35% | 5,451 |
| Jul 21, 2025 | 5.50 | 5.50 | 5.49 | 5.49 | 5.49 | 0.64% | 50,968 |
| Jul 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.98% | 69,626 |
| Jul 17, 2025 | 5.39 | 5.40 | 5.39 | 5.40 | 5.40 | -0.06% | 40,236 |
| Jul 16, 2025 | 5.34 | 5.41 | 5.32 | 5.40 | 5.40 | 0.93% | 9,386 |
| 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 |