Ceres Power Holdings plc (CPWHF)
OTCMKTS
· Delayed Price · Currency is USD
1.190
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 13, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 10.72% | 1,070 |
| May 12, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 3.76% | 2,600 |
| May 9, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.21% | 6,050 |
| May 8, 2025 | 0.90 | 0.96 | 0.90 | 0.92 | 0.92 | 9.13% | 43,125 |
| May 7, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | 9.28% | 2,650 |
| May 6, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | - |
| May 5, 2025 | 0.77 | 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 |