Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
4.075
-0.075 (-1.81%)
Nov 4, 2025, 3:59 PM EST
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 4.30 | 4.41 | 4.00 | 4.08 | 4.08 | -1.81% | 104,288 |
| Nov 3, 2025 | 3.94 | 4.27 | 3.94 | 4.15 | 4.15 | 13.54% | 65,690 |
| Oct 31, 2025 | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -2.53% | 9,317 |
| Oct 30, 2025 | 3.78 | 3.90 | 3.75 | 3.75 | 3.75 | -8.31% | 23,172 |
| Oct 29, 2025 | 3.80 | 4.21 | 3.80 | 4.09 | 4.09 | 15.21% | 52,229 |
| Oct 28, 2025 | 3.58 | 3.70 | 3.50 | 3.55 | 3.55 | 2.81% | 52,040 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.37 | 3.45 | 3.45 | 2.46% | 4,287 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | 8.71% | 1,900 |
| Oct 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Oct 22, 2025 | 2.97 | 3.29 | 2.97 | 3.10 | 3.10 | 4.91% | 25,297 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.75% | 1,518 |
| Oct 20, 2025 | 3.13 | 3.13 | 2.90 | 3.07 | 3.07 | -1.29% | 16,825 |
| Oct 17, 2025 | 2.90 | 3.26 | 2.90 | 3.11 | 3.11 | -8.53% | 7,838 |
| Oct 16, 2025 | 3.60 | 3.60 | 3.40 | 3.40 | 3.40 | -0.73% | 12,655 |
| Oct 15, 2025 | 3.52 | 3.52 | 3.16 | 3.43 | 3.43 | 18.51% | 74,359 |
| Oct 14, 2025 | 2.95 | 3.00 | 2.83 | 2.89 | 2.89 | 1.40% | 5,878 |
| Oct 13, 2025 | 2.70 | 3.01 | 2.62 | 2.85 | 2.85 | 10.04% | 24,198 |
| Oct 10, 2025 | 2.83 | 2.83 | 2.59 | 2.59 | 2.59 | -5.82% | 5,001 |
| Oct 9, 2025 | 2.81 | 2.81 | 2.65 | 2.75 | 2.75 | -1.96% | 3,684 |
| Oct 8, 2025 | 2.76 | 2.81 | 2.65 | 2.81 | 2.81 | -1.23% | 23,166 |
| Oct 7, 2025 | 2.94 | 2.96 | 2.83 | 2.84 | 2.84 | 3.27% | 22,581 |
| Oct 6, 2025 | 2.78 | 3.00 | 2.71 | 2.75 | 2.75 | 1.85% | 70,704 |
| Oct 3, 2025 | 2.48 | 2.70 | 2.44 | 2.70 | 2.70 | 19.47% | 93,826 |
| Oct 2, 2025 | 2.25 | 2.33 | 2.13 | 2.26 | 2.26 | 5.12% | 170,578 |
| Oct 1, 2025 | 2.05 | 2.15 | 2.05 | 2.15 | 2.15 | 10.26% | 24,476 |
| Sep 30, 2025 | 2.05 | 2.05 | 1.95 | 1.95 | 1.95 | 2.63% | 26,888 |
| Sep 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.76% | 1,000 |
| Sep 26, 2025 | 1.80 | 1.80 | 1.70 | 1.70 | 1.70 | -8.11% | 7,600 |
| Sep 25, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -5.13% | 7,203 |
| Sep 24, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | -6.92% | 2,152 |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.70% | 600 |
| Sep 22, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -1.92% | 8,100 |
| Sep 19, 2025 | 2.07 | 2.16 | 2.03 | 2.08 | 2.08 | 11.95% | 6,150 |
| Sep 18, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 19.10% | 800 |
| Sep 17, 2025 | 1.41 | 1.58 | 1.41 | 1.56 | 1.56 | 11.43% | 4,900 |
| Sep 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 1,250 |
| Sep 15, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 1,050 |
| Sep 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 11, 2025 | 1.42 | 1.51 | 1.42 | 1.43 | 1.43 | 1.06% | 11,000 |
| Sep 10, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.59% | 500 |
| Sep 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.71% | 951 |
| Sep 8, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 5, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.33 | -5.00% | 400 |
| Sep 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 200 |
| Sep 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -10.63% | 1,857 |
| Aug 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 26, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 100 |