Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
3.840
-0.560 (-12.73%)
Mar 27, 2026, 2:16 PM EST
CPWHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.21 | 4.21 | 3.84 | 4.08 | 4.08 | -7.17% | 18,750 |
| Mar 26, 2026 | 4.64 | 4.64 | 4.30 | 4.40 | 4.40 | 2.69% | 44,497 |
| Mar 25, 2026 | 3.99 | 4.28 | 3.99 | 4.28 | 4.28 | 1.90% | 3,000 |
| Mar 23, 2026 | 4.27 | 4.45 | 4.20 | 4.20 | 4.20 | 8.53% | 16,200 |
| Mar 20, 2026 | 4.37 | 4.38 | 3.87 | 3.87 | 3.87 | -5.56% | 8,204 |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -6.65% | 125 |
| Mar 18, 2026 | 4.20 | 4.44 | 4.20 | 4.39 | 4.39 | 3.29% | 1,750 |
| Mar 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 6.25% | 500 |
| Mar 13, 2026 | 4.20 | 4.20 | 4.00 | 4.00 | 4.00 | -9.09% | 300 |
| Mar 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.58% | 2,000 |
| Mar 11, 2026 | 4.05 | 4.71 | 4.05 | 4.71 | 4.71 | 9.28% | 7,300 |
| Mar 10, 2026 | 4.33 | 4.46 | 4.31 | 4.31 | 4.31 | 1.89% | 4,398 |
| Mar 9, 2026 | 3.88 | 4.23 | 3.88 | 4.23 | 4.23 | 0.24% | 3,800 |
| Mar 6, 2026 | 4.22 | 4.22 | 4.14 | 4.22 | 4.22 | 5.24% | 51,100 |
| Mar 5, 2026 | 4.14 | 4.21 | 4.01 | 4.01 | 4.01 | 2.95% | 23,928 |
| Mar 3, 2026 | 3.73 | 3.93 | 3.73 | 3.90 | 3.90 | -8.78% | 6,825 |
| Mar 2, 2026 | 4.29 | 4.29 | 4.10 | 4.27 | 4.27 | 5.82% | 8,725 |
| Feb 27, 2026 | 3.97 | 4.04 | 3.97 | 4.04 | 4.04 | 0.88% | 11,250 |
| Feb 26, 2026 | 4.23 | 4.23 | 4.00 | 4.00 | 4.00 | -4.76% | 1,050 |
| Feb 25, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 5.82% | 15,500 |
| Feb 24, 2026 | 3.90 | 4.09 | 3.90 | 3.97 | 3.97 | 1.12% | 10,100 |
| Feb 23, 2026 | 3.92 | 3.97 | 3.92 | 3.93 | 3.93 | -3.56% | 6,050 |
| Feb 20, 2026 | 3.97 | 4.07 | 3.97 | 4.07 | 4.07 | 4.36% | 2,650 |
| Feb 19, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | 350 |
| Feb 18, 2026 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | - | 10,516 |
| Feb 17, 2026 | 3.87 | 4.00 | 3.85 | 4.00 | 4.00 | -4.99% | 5,024 |
| Feb 13, 2026 | 3.93 | 4.21 | 3.93 | 4.21 | 4.21 | 6.85% | 4,817 |
| Feb 12, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -3.90% | 400 |
| Feb 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.24% | 125 |
| Feb 10, 2026 | 4.05 | 4.09 | 4.05 | 4.09 | 4.09 | -0.24% | 952 |
| Feb 9, 2026 | 3.90 | 4.14 | 3.86 | 4.10 | 4.10 | -2.03% | 4,116 |
| Feb 6, 2026 | 4.22 | 4.22 | 4.05 | 4.19 | 4.19 | 10.13% | 49,222 |
| Feb 5, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -3.06% | 21,200 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | -2.00% | 1,350 |
| Feb 3, 2026 | 3.98 | 4.00 | 3.90 | 4.00 | 4.00 | 3.36% | 6,227 |
| Feb 2, 2026 | 3.72 | 3.87 | 3.65 | 3.87 | 3.87 | -3.49% | 11,232 |
| Jan 30, 2026 | 4.11 | 4.11 | 3.92 | 4.01 | 4.01 | -2.91% | 8,940 |
| Jan 29, 2026 | 4.32 | 4.32 | 4.10 | 4.13 | 4.13 | -3.50% | 9,759 |
| Jan 28, 2026 | 4.40 | 4.41 | 4.13 | 4.28 | 4.28 | -2.39% | 27,874 |
| Jan 27, 2026 | 4.49 | 4.49 | 4.19 | 4.39 | 4.39 | -1.24% | 4,119 |
| Jan 26, 2026 | 4.70 | 4.70 | 4.44 | 4.44 | 4.44 | -7.71% | 17,110 |
| Jan 23, 2026 | 4.55 | 4.84 | 4.55 | 4.81 | 4.81 | 7.99% | 19,741 |
| Jan 22, 2026 | 4.42 | 4.50 | 4.28 | 4.46 | 4.46 | -0.11% | 37,920 |
| Jan 21, 2026 | 4.20 | 4.50 | 4.20 | 4.46 | 4.46 | 8.78% | 33,489 |
| Jan 20, 2026 | 3.92 | 4.15 | 3.92 | 4.10 | 4.10 | -2.61% | 22,097 |
| Jan 16, 2026 | 4.10 | 4.21 | 3.97 | 4.21 | 4.21 | 4.41% | 25,637 |
| Jan 15, 2026 | 4.12 | 4.12 | 4.01 | 4.03 | 4.03 | 0.80% | 18,632 |
| Jan 14, 2026 | 3.95 | 4.00 | 3.90 | 4.00 | 4.00 | 5.26% | 13,063 |
| Jan 13, 2026 | 3.62 | 3.86 | 3.59 | 3.80 | 3.80 | 6.44% | 27,243 |
| Jan 12, 2026 | 3.40 | 3.57 | 3.32 | 3.57 | 3.57 | 5.62% | 91,350 |