Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
4.100
+0.010 (0.24%)
Feb 11, 2026, 9:39 AM EST
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.43 | 3.45 | 3.32 | 3.38 | 3.38 | -0.44% | 22,150 |
| Jan 8, 2026 | 3.30 | 3.43 | 3.24 | 3.40 | 3.40 | 2.88% | 69,370 |
| Jan 7, 2026 | 3.17 | 3.30 | 3.08 | 3.30 | 3.30 | 5.26% | 83,798 |
| Jan 6, 2026 | 3.10 | 3.14 | 3.07 | 3.14 | 3.14 | -2.94% | 29,000 |
| Jan 5, 2026 | 2.98 | 3.25 | 2.98 | 3.23 | 3.23 | 11.30% | 20,475 |
| Jan 2, 2026 | 2.91 | 2.96 | 2.86 | 2.90 | 2.90 | 0.24% | 30,000 |
| Dec 31, 2025 | 2.90 | 2.90 | 2.85 | 2.90 | 2.90 | -0.17% | 6,827 |
| Dec 30, 2025 | 2.85 | 2.93 | 2.85 | 2.90 | 2.90 | -2.03% | 4,395 |
| Dec 29, 2025 | 2.95 | 2.99 | 2.93 | 2.96 | 2.96 | -4.36% | 2,125 |
| Dec 26, 2025 | 3.07 | 3.10 | 3.00 | 3.10 | 3.10 | -3.88% | 5,561 |
| Dec 23, 2025 | 3.12 | 3.22 | 3.12 | 3.22 | 3.22 | 3.54% | 3,550 |
| Dec 22, 2025 | 3.10 | 3.11 | 3.08 | 3.11 | 3.11 | 2.81% | 5,754 |
| Dec 19, 2025 | 2.94 | 3.05 | 2.94 | 3.03 | 3.03 | -1.47% | 9,400 |
| Dec 18, 2025 | 3.00 | 3.12 | 2.98 | 3.07 | 3.07 | 6.97% | 37,730 |
| Dec 17, 2025 | 3.05 | 3.05 | 2.84 | 2.87 | 2.87 | -7.72% | 43,268 |
| Dec 16, 2025 | 3.29 | 3.31 | 3.11 | 3.11 | 3.11 | -11.17% | 108,675 |
| Dec 15, 2025 | 3.40 | 3.55 | 3.40 | 3.50 | 3.50 | -2.75% | 12,080 |
| Dec 12, 2025 | 3.70 | 3.76 | 3.56 | 3.60 | 3.60 | -3.74% | 14,551 |
| Dec 11, 2025 | 3.97 | 3.97 | 3.60 | 3.74 | 3.74 | -8.29% | 45,148 |
| Dec 10, 2025 | 4.06 | 4.12 | 4.06 | 4.08 | 4.08 | -2.32% | 14,209 |
| Dec 9, 2025 | 4.17 | 4.18 | 4.12 | 4.18 | 4.18 | -4.24% | 5,679 |
| Dec 8, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | -0.91% | 8,680 |
| Dec 4, 2025 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | -5.07% | 9,216 |
| Dec 3, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -1.45% | 10,000 |
| Dec 1, 2025 | 4.80 | 4.81 | 4.70 | 4.70 | 4.70 | -5.47% | 9,059 |
| Nov 28, 2025 | 5.17 | 5.17 | 4.89 | 4.98 | 4.98 | 13.07% | 5,400 |
| Nov 26, 2025 | 4.40 | 4.42 | 4.28 | 4.40 | 4.40 | 7.32% | 7,488 |
| Nov 25, 2025 | 4.18 | 4.18 | 4.08 | 4.10 | 4.10 | 0.74% | 7,628 |