Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
3.135
-0.095 (-2.94%)
Jan 6, 2026, 3:42 PM EST
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 3.10 | 3.12 | 3.07 | 3.12 | - | -3.41% | 8,000 |
| 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 |
| Nov 24, 2025 | 4.05 | 4.35 | 4.05 | 4.07 | 4.07 | -0.73% | 70,611 |
| Nov 21, 2025 | 4.63 | 4.63 | 4.07 | 4.10 | 4.10 | -11.83% | 20,150 |
| Nov 20, 2025 | 4.95 | 4.99 | 4.60 | 4.65 | 4.65 | -3.12% | 40,351 |
| Nov 19, 2025 | 4.56 | 4.80 | 4.56 | 4.80 | 4.80 | 5.73% | 7,189 |
| Nov 18, 2025 | 4.75 | 4.75 | 4.50 | 4.54 | 4.54 | -6.78% | 19,046 |
| Nov 17, 2025 | 4.73 | 5.06 | 4.71 | 4.87 | 4.87 | 4.51% | 84,675 |
| Nov 14, 2025 | 4.38 | 4.69 | 4.38 | 4.66 | 4.66 | 0.22% | 20,537 |
| Nov 13, 2025 | 5.16 | 5.16 | 4.61 | 4.65 | 4.65 | -7.19% | 48,042 |
| Nov 12, 2025 | 5.20 | 5.21 | 5.01 | 5.01 | 5.01 | -3.78% | 29,033 |
| Nov 11, 2025 | 5.51 | 5.51 | 5.20 | 5.21 | 5.21 | -5.33% | 80,171 |
| Nov 10, 2025 | 5.02 | 5.50 | 5.02 | 5.50 | 5.50 | 19.20% | 40,305 |
| Nov 7, 2025 | 4.98 | 4.98 | 4.50 | 4.61 | 4.61 | -7.90% | 40,978 |
| Nov 6, 2025 | 5.21 | 5.37 | 4.88 | 5.01 | 5.01 | 1.21% | 98,125 |
| Nov 5, 2025 | 4.87 | 4.99 | 4.70 | 4.95 | 4.95 | 21.47% | 95,901 |
| Nov 4, 2025 | 4.30 | 4.41 | 4.00 | 4.08 | 4.08 | -1.81% | 104,288 |
| Nov 3, 2025 | 3.94 | 4.27 | 3.94 | 4.15 | 4.15 | 13.54% | 65,690 |
| Oct 31, 2025 | 3.75 | 3.75 | 3.65 | 3.66 | 3.66 | -2.53% | 9,317 |
| Oct 30, 2025 | 3.78 | 3.90 | 3.75 | 3.75 | 3.75 | -8.31% | 23,172 |
| Oct 29, 2025 | 3.80 | 4.21 | 3.80 | 4.09 | 4.09 | 15.21% | 52,229 |
| Oct 28, 2025 | 3.58 | 3.70 | 3.50 | 3.55 | 3.55 | 2.81% | 52,040 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.37 | 3.45 | 3.45 | 2.46% | 4,287 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | 8.71% | 1,900 |
| Oct 22, 2025 | 2.97 | 3.29 | 2.97 | 3.10 | 3.10 | 4.91% | 25,297 |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -3.75% | 1,518 |
| Oct 20, 2025 | 3.13 | 3.13 | 2.90 | 3.07 | 3.07 | -1.29% | 16,825 |