Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
3.684
+0.174 (4.96%)
At close: Nov 9, 2026
CPWHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 3.63 | 3.68 | 3.60 | 3.68 | 3.68 | 4.96% | 2,270 |
| Nov 6, 2026 | 3.52 | 3.54 | 3.37 | 3.51 | 3.51 | 1.74% | 32,567 |
| Nov 5, 2026 | 3.61 | 3.61 | 3.45 | 3.45 | 3.45 | -9.75% | 17,234 |
| Nov 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 3.18% | 256 |
| Nov 3, 2026 | 3.61 | 3.80 | 3.61 | 3.71 | 3.71 | 4.37% | 2,839 |
| Nov 2, 2026 | 3.64 | 3.64 | 3.55 | 3.55 | 3.55 | -0.28% | 450 |
| Oct 30, 2026 | 3.55 | 3.56 | 3.49 | 3.56 | 3.56 | -3.78% | 7,376 |
| Oct 29, 2026 | 3.73 | 3.80 | 3.70 | 3.70 | 3.70 | 0.27% | 4,076 |
| Oct 28, 2026 | 3.67 | 3.69 | 3.65 | 3.69 | 3.69 | -1.60% | 3,687 |
| Oct 27, 2026 | 3.65 | 3.79 | 3.65 | 3.75 | 3.75 | 5.78% | 15,499 |
| Oct 26, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.16% | 2,120 |
| Oct 23, 2026 | 3.50 | 3.50 | 3.37 | 3.47 | 3.47 | -2.12% | 26,298 |
| Oct 22, 2026 | 3.50 | 3.63 | 3.50 | 3.55 | 3.55 | -6.71% | 3,413 |
| Oct 21, 2026 | 3.86 | 3.86 | 3.80 | 3.80 | 3.80 | -4.40% | 350 |
| Oct 19, 2026 | 4.08 | 4.08 | 3.98 | 3.98 | 3.98 | -2.57% | 3,950 |
| Oct 16, 2026 | 4.27 | 4.27 | 4.08 | 4.08 | 4.08 | -5.12% | 4,135 |
| Oct 15, 2026 | 4.20 | 4.30 | 4.03 | 4.30 | 4.30 | -11.34% | 10,850 |
| Oct 14, 2026 | 5.00 | 5.00 | 4.75 | 4.85 | 4.85 | -1.42% | 25,650 |
| Oct 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -2.39% | 210 |
| Oct 9, 2026 | 5.04 | 5.04 | 5.01 | 5.04 | 5.04 | -0.16% | 900 |
| Oct 8, 2026 | 4.75 | 5.05 | 4.75 | 5.05 | 5.05 | -1.00% | 36,900 |
| Oct 7, 2026 | 5.09 | 5.15 | 4.96 | 5.10 | 5.10 | -6.42% | 21,565 |
| Oct 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.85% | 850 |
| Oct 5, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -3.28% | 4,906 |
| Oct 2, 2026 | 5.60 | 6.14 | 5.60 | 5.80 | 5.80 | 7.81% | 6,987 |
| Oct 1, 2026 | 5.39 | 5.40 | 5.38 | 5.38 | 5.38 | -8.03% | 1,100 |
| Sep 30, 2026 | 5.69 | 5.85 | 5.46 | 5.85 | 5.85 | 11.64% | 1,101 |
| Sep 29, 2026 | 5.33 | 5.33 | 5.24 | 5.24 | 5.24 | -8.07% | 740 |
| Sep 25, 2026 | 5.70 | 5.73 | 5.70 | 5.70 | 5.70 | 8.78% | 700 |
| Sep 24, 2026 | 5.36 | 5.39 | 5.22 | 5.24 | 5.24 | -10.43% | 8,224 |
| Sep 23, 2026 | 6.10 | 6.25 | 5.85 | 5.85 | 5.85 | -0.68% | 2,650 |
| Sep 22, 2026 | 5.68 | 5.89 | 5.43 | 5.89 | 5.89 | 1.20% | 5,050 |
| Sep 21, 2026 | 5.39 | 5.82 | 5.39 | 5.82 | 5.82 | 9.40% | 3,804 |
| Sep 18, 2026 | 5.31 | 5.32 | 5.31 | 5.32 | 5.32 | 2.90% | 1,510 |
| Sep 17, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 1.33% | 800 |
| Sep 16, 2026 | 5.00 | 5.20 | 5.00 | 5.10 | 5.10 | 4.55% | 4,902 |
| Sep 15, 2026 | 5.02 | 5.02 | 4.85 | 4.88 | 4.88 | -4.51% | 3,175 |
| Sep 14, 2026 | 4.96 | 5.17 | 4.96 | 5.11 | 5.11 | -10.18% | 3,699 |
| Sep 11, 2026 | 5.40 | 5.69 | 5.40 | 5.69 | 5.69 | 6.36% | 2,443 |
| Sep 10, 2026 | 5.47 | 5.47 | 5.35 | 5.35 | 5.35 | -8.63% | 150,126 |
| Sep 9, 2026 | 5.82 | 5.90 | 5.82 | 5.86 | 5.86 | 2.54% | 22,516 |
| Sep 8, 2026 | 5.55 | 5.73 | 5.55 | 5.71 | 5.71 | 3.82% | 3,450 |
| Sep 4, 2026 | 5.16 | 5.58 | 5.16 | 5.50 | 5.50 | 10.66% | 38,175 |
| Sep 3, 2026 | 5.39 | 5.39 | 4.97 | 4.97 | 4.97 | 1.78% | 3,300 |
| Sep 2, 2026 | 4.88 | 4.88 | 4.66 | 4.88 | 4.88 | -1.35% | 12,246 |
| Sep 1, 2026 | 5.14 | 5.14 | 4.95 | 4.95 | 4.95 | -9.17% | 6,650 |
| Aug 28, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.22% | 212 |
| Aug 27, 2026 | 5.60 | 5.60 | 5.33 | 5.33 | 5.33 | -3.07% | 4,950 |
| Aug 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | 4,000 |
| Aug 25, 2026 | 5.44 | 5.55 | 5.44 | 5.55 | 5.55 | 2.78% | 200 |