Vesuvius plc (CKSNY)
OTCMKTS · Delayed Price · Currency is USD
5.07
-0.24 (-4.53%)
At close: Sep 9, 2026
CKSNY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | -3.13% | 3,000 |
| Aug 20, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.24 | -4.65% | 100 |
| Apr 14, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.49 | -9.59% | 340 |
| Feb 27, 2026 | 6.36 | 6.36 | 6.36 | 6.36 | 6.08 | -5.78% | 890 |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.45 | 0.30% | 200 |
| Feb 13, 2026 | 6.55 | 6.73 | 6.55 | 6.73 | 6.43 | -0.30% | 240 |
| Jan 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.45 | -3.57% | 170 |
| Jan 27, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.69 | 5.74% | 800 |
| Jan 26, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.33 | -1.78% | 500 |
| Jan 23, 2026 | 6.53 | 6.74 | 6.53 | 6.74 | 6.44 | 4.17% | 300 |
| Jan 22, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.18 | 9.85% | 500 |
| Jan 14, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.63 | 4.88% | 100 |
| Jan 8, 2026 | 5.74 | 5.85 | 5.62 | 5.62 | 5.37 | -0.43% | 300 |
| Jan 6, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.39 | - | 100 |
| Jan 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.39 | 5.62% | 600 |
| Dec 31, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.10 | -0.47% | 500 |
| Dec 30, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.13 | -4.37% | 100 |
| Dec 26, 2025 | 5.61 | 5.61 | 5.61 | 5.61 | 5.36 | 1.26% | 100 |
| Dec 24, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.29 | 5.52% | 100 |
| Dec 22, 2025 | 5.31 | 5.31 | 5.25 | 5.25 | 5.02 | 1.12% | 200 |
| Dec 17, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 4.96 | 0.04% | 100 |
| Dec 15, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 4.96 | -1.14% | 200 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.02 | 3.92% | 300 |
| Dec 10, 2025 | 5.21 | 5.21 | 5.05 | 5.05 | 4.83 | -4.68% | 400 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.06 | 5.79% | 1,065 |
| Dec 2, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.79 | -0.99% | 1,000 |
| Dec 1, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 4.83 | -0.59% | 150 |
| Nov 17, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 4.86 | -2.49% | 340 |
| Sep 17, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.99 | 1.49% | 100 |
| Jul 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 4.91 | 7.85% | 100 |