Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
5.38
-0.47 (-8.03%)
Sep 30, 2026, 2:35 PM EST
CPWHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 5.40 | 5.42 | 5.40 | 5.40 | 5.40 | -2.17% | 1,600 |
| Aug 21, 2026 | 5.43 | 5.58 | 5.43 | 5.52 | 5.52 | 1.66% | 2,998 |
| Aug 20, 2026 | 5.55 | 5.55 | 5.43 | 5.43 | 5.43 | -6.38% | 1,689 |
| Aug 19, 2026 | 5.65 | 5.80 | 5.65 | 5.80 | 5.80 | 5.45% | 550 |
| Aug 18, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -6.58% | 1,500 |
| Aug 17, 2026 | 5.67 | 5.89 | 5.67 | 5.89 | 5.89 | -0.04% | 1,615 |
| Aug 14, 2026 | 5.77 | 5.91 | 5.66 | 5.89 | 5.89 | -5.84% | 8,783 |
| Aug 13, 2026 | 6.19 | 6.32 | 6.19 | 6.26 | 6.26 | -3.77% | 739 |
| Aug 12, 2026 | 6.31 | 6.55 | 6.31 | 6.50 | 6.50 | 12.26% | 17,596 |
| 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 |