Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
1.560
+0.130 (9.09%)
Sep 17, 2025, 3:24 PM EDT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 5.61% | 21,601 |
| Aug 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -5.31% | 108 |
| Aug 20, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Aug 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | 400 |
| Aug 14, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Aug 12, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 3.25% | 3,105 |
| Aug 11, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Aug 8, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 251 |
| Aug 7, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -8.88% | 1,000 |
| Aug 6, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 5.96% | 708 |
| Aug 5, 2025 | 1.50 | 1.60 | 1.50 | 1.60 | 1.60 | -0.93% | 2,000 |
| Aug 4, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 600 |
| Aug 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Jul 30, 2025 | 1.70 | 1.70 | 1.60 | 1.60 | 1.60 | -12.57% | 2,526 |
| Jul 29, 2025 | 1.89 | 1.89 | 1.76 | 1.83 | 1.83 | -8.50% | 770 |
| Jul 28, 2025 | 1.74 | 2.00 | 1.74 | 2.00 | 2.00 | 56.99% | 5,891 |
| Jul 25, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.19% | 9,400 |
| 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 |