Ceres Power Holdings plc (CPWHF)
OTCMKTS
· Delayed Price · Currency is USD
0.7700
-0.0017 (-0.22%)
May 2, 2025, 4:00 PM EDT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | - | -0.14% | 100 |
| May 2, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 1, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | -1.51% | 560 |
| Apr 30, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Apr 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.77% | 2,500 |
| Apr 28, 2025 | 0.79 | 0.82 | 0.79 | 0.79 | 0.79 | 8.69% | 3,550 |
| Apr 25, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 24, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 23, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -9.79% | 100 |
| Apr 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 21, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 17, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Apr 16, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -5.26% | 500 |
| Apr 15, 2025 | 0.80 | 0.85 | 0.80 | 0.85 | 0.85 | 15.05% | 365 |
| Apr 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | 10 |
| Apr 11, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Apr 10, 2025 | 0.76 | 0.76 | 0.74 | 0.74 | 0.74 | 3.92% | 3,600 |
| Apr 9, 2025 | 0.70 | 0.71 | 0.70 | 0.71 | 0.71 | -2.75% | 228,528 |
| Apr 8, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 6.68% | 1,000 |
| Apr 7, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -4.11% | 150 |
| Apr 4, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 30 |
| Apr 3, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 5.73% | 650 |
| Apr 2, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -8.15% | 4,000 |
| Apr 1, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| Mar 31, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 5.64% | 7,500 |
| Mar 28, 2025 | 0.75 | 0.75 | 0.67 | 0.70 | 0.70 | -10.58% | 46,500 |
| Mar 27, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Mar 26, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -7.84% | 2,900 |
| Mar 25, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 68 |
| Mar 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 68 |
| Mar 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.02% | 2,000 |
| Mar 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Mar 19, 2025 | 0.86 | 0.91 | 0.86 | 0.91 | 0.91 | 7.69% | 325 |
| Mar 18, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | - |
| Mar 17, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.75% | 500 |
| Mar 14, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | - |
| Mar 12, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 5.03% | 1,025 |
| Mar 11, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -3.80% | 4,100 |
| Mar 10, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -3.66% | 145 |
| Mar 7, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | - |
| Mar 6, 2025 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | -4.41% | 26,750 |
| Mar 5, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4.62% | 1,000 |
| Mar 4, 2025 | 0.84 | 0.84 | 0.80 | 0.82 | 0.82 | -7.58% | 30,300 |
| Mar 3, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -2.49% | 1,755 |
| Feb 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 27, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Feb 26, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -1.92% | 2,000 |
| Feb 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Feb 24, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.04% | 115 |