Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
5.90
+0.05 (0.85%)
Aug 11, 2026, 12:57 PM EST
CPWHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5.82 | 5.90 | 5.79 | 5.79 | 5.79 | -0.52% | 8,868 |
| Aug 10, 2026 | 5.69 | 5.82 | 5.69 | 5.82 | 5.82 | 0.34% | 17,475 |
| Aug 7, 2026 | 5.92 | 5.94 | 5.62 | 5.80 | 5.80 | -0.85% | 19,930 |
| Aug 6, 2026 | 5.71 | 5.85 | 5.45 | 5.85 | 5.85 | 8.74% | 6,850 |
| Aug 5, 2026 | 5.32 | 5.42 | 5.12 | 5.38 | 5.38 | 7.60% | 23,706 |
| Aug 3, 2026 | 4.66 | 5.00 | 4.66 | 5.00 | 5.00 | 8.58% | 14,300 |
| Jul 31, 2026 | 4.69 | 4.87 | 4.61 | 4.61 | 4.61 | -0.97% | 2,514 |
| Jul 30, 2026 | 4.26 | 4.65 | 4.25 | 4.65 | 4.65 | 17.72% | 3,720 |
| Jul 29, 2026 | 4.22 | 4.22 | 3.95 | 3.95 | 3.95 | -7.71% | 10,430 |
| Jul 28, 2026 | 4.42 | 4.42 | 4.15 | 4.28 | 4.28 | -11.93% | 12,785 |
| Jul 27, 2026 | 5.04 | 5.40 | 4.86 | 4.86 | 4.86 | -3.67% | 1,550 |
| Jul 24, 2026 | 5.00 | 5.06 | 4.87 | 5.05 | 5.05 | -1.08% | 5,100 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -3.77% | 4,701 |
| Jul 21, 2026 | 5.07 | 5.41 | 5.06 | 5.30 | 5.30 | 11.11% | 8,055 |
| Jul 20, 2026 | 4.85 | 4.87 | 4.77 | 4.77 | 4.77 | -4.60% | 4,200 |
| Jul 17, 2026 | 4.75 | 5.00 | 4.66 | 5.00 | 5.00 | -1.09% | 3,070 |
| Jul 16, 2026 | 4.67 | 5.09 | 4.67 | 5.06 | 5.06 | -10.69% | 59,800 |
| Jul 15, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.62% | 600 |
| Jul 14, 2026 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -7.81% | 475 |
| Jul 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -2.78% | 7,235 |
| Jul 10, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.43% | 100 |
| Jul 9, 2026 | 6.28 | 6.31 | 6.25 | 6.31 | 6.31 | 3.36% | 1,700 |
| Jul 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -6.44% | 1,000 |
| Jul 7, 2026 | 6.60 | 6.63 | 6.47 | 6.52 | 6.52 | -4.61% | 2,950 |
| Jul 6, 2026 | 6.70 | 6.84 | 6.70 | 6.84 | 6.84 | 0.80% | 2,400 |
| Jul 2, 2026 | 7.14 | 7.20 | 6.78 | 6.78 | 6.78 | 0.67% | 7,100 |
| Jun 30, 2026 | 6.81 | 6.85 | 6.74 | 6.74 | 6.74 | 9.56% | 2,373 |
| Jun 29, 2026 | 6.10 | 6.25 | 6.00 | 6.15 | 6.15 | 2.21% | 22,870 |
| Jun 26, 2026 | 6.12 | 6.30 | 5.85 | 6.02 | 6.02 | -10.22% | 44,889 |
| Jun 25, 2026 | 6.75 | 6.77 | 6.31 | 6.70 | 6.70 | -7.33% | 18,829 |
| Jun 24, 2026 | 7.30 | 7.68 | 7.23 | 7.23 | 7.23 | -11.61% | 14,898 |
| Jun 23, 2026 | 8.23 | 8.23 | 8.03 | 8.18 | 8.18 | -6.83% | 13,872 |
| Jun 22, 2026 | 8.50 | 8.83 | 8.50 | 8.78 | 8.78 | 15.37% | 10,446 |
| Jun 18, 2026 | 7.70 | 7.70 | 7.35 | 7.61 | 7.61 | 0.13% | 10,314 |
| Jun 17, 2026 | 7.65 | 7.65 | 7.31 | 7.60 | 7.60 | 0.69% | 20,820 |
| Jun 16, 2026 | 7.81 | 7.81 | 7.36 | 7.55 | 7.55 | -5.06% | 2,325 |
| Jun 15, 2026 | 8.23 | 8.23 | 7.75 | 7.95 | 7.95 | -2.57% | 20,000 |
| Jun 12, 2026 | 7.70 | 8.20 | 7.70 | 8.16 | 8.16 | 5.97% | 9,185 |
| Jun 11, 2026 | 7.50 | 7.70 | 7.40 | 7.70 | 7.70 | 4.48% | 7,829 |
| Jun 10, 2026 | 7.66 | 7.72 | 7.30 | 7.37 | 7.37 | -8.38% | 83,724 |
| Jun 9, 2026 | 8.50 | 8.54 | 7.73 | 8.04 | 8.04 | -8.07% | 7,844 |
| Jun 8, 2026 | 8.50 | 8.90 | 8.50 | 8.75 | 8.75 | 1.16% | 10,431 |
| Jun 5, 2026 | 9.03 | 9.03 | 8.47 | 8.65 | 8.65 | -11.84% | 143,289 |
| Jun 4, 2026 | 9.13 | 9.88 | 8.92 | 9.81 | 9.81 | -7.75% | 111,258 |
| Jun 3, 2026 | 10.65 | 10.68 | 10.55 | 10.64 | 10.64 | 1.03% | 1,190 |
| Jun 2, 2026 | 10.50 | 11.11 | 10.45 | 10.53 | 10.53 | 0.73% | 14,704 |
| Jun 1, 2026 | 11.00 | 11.12 | 10.45 | 10.45 | 10.45 | -8.97% | 24,668 |
| May 29, 2026 | 11.50 | 11.70 | 11.35 | 11.48 | 11.48 | 1.15% | 18,022 |
| May 28, 2026 | 11.17 | 11.35 | 10.89 | 11.35 | 11.35 | 5.58% | 8,221 |
| May 27, 2026 | 10.54 | 10.88 | 10.35 | 10.75 | 10.75 | -0.92% | 12,410 |