Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
1.274
-0.042 (-3.19%)
Jul 25, 2025, 9:52 AM EDT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 8,000 |
| Jul 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Jul 23, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.81% | 8,000 |
| Jul 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Jul 21, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.82% | 150 |
| Jul 18, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.03% | 500 |
| Jul 17, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 9.61% | 1,010 |
| Jul 16, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | - |
| Jul 15, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -4.77% | 320 |
| Jul 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -5.80% | 1,000 |
| Jul 11, 2025 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,384 |
| Jul 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 5 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | 170 |
| Jul 8, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Jul 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 15.58% | 500 |
| Jul 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 2, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Jul 1, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 20 |
| Jun 30, 2025 | 1.20 | 1.20 | 1.18 | 1.19 | 1.19 | 6.61% | 13,550 |
| Jun 27, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 26, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 25, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 200 |
| Jun 24, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.52% | 31,000 |
| Jun 20, 2025 | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | 3.43% | 2,500 |
| Jun 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | - |
| Jun 12, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -7.69% | 5,333 |
| Jun 11, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 7.34% | 2,725 |
| Jun 10, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 1,400 |
| Jun 9, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jun 6, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 7.42% | 200 |
| Jun 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -10.49% | 5,040 |
| Jun 4, 2025 | 1.05 | 1.16 | 1.05 | 1.14 | 1.14 | 23.83% | 15,550 |
| Jun 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Jun 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| May 29, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 5.20% | 210 |
| May 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 27, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | - | - |
| May 23, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -6.57% | 329 |
| May 22, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -12.15% | 5,447 |
| May 21, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 20, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 7 |
| May 19, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | - |
| May 16, 2025 | 0.96 | 1.07 | 0.96 | 1.07 | 1.07 | 0.94% | 1,283 |
| May 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.63% | 2,200 |
| May 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | - |