Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
4.770
-0.230 (-4.60%)
Jul 20, 2026, 2:33 PM EST
CPWHF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 11.10 | 11.33 | 10.50 | 10.85 | 10.85 | -1.69% | 23,105 |
| May 22, 2026 | 10.55 | 11.18 | 10.51 | 11.04 | 11.04 | 21.74% | 54,370 |
| May 21, 2026 | 8.58 | 9.15 | 8.50 | 9.07 | 9.07 | 9.62% | 10,034 |
| May 20, 2026 | 8.06 | 8.30 | 7.80 | 8.27 | 8.27 | -6.18% | 16,944 |
| May 19, 2026 | 9.55 | 9.55 | 8.02 | 8.82 | 8.82 | -8.56% | 20,631 |
| May 18, 2026 | 9.65 | 9.75 | 9.47 | 9.64 | 9.64 | -0.21% | 12,922 |
| May 15, 2026 | 9.76 | 9.81 | 9.30 | 9.66 | 9.66 | -1.43% | 5,930 |
| May 14, 2026 | 9.99 | 10.00 | 9.55 | 9.80 | 9.80 | -1.50% | 1,598 |
| May 13, 2026 | 9.74 | 10.18 | 9.74 | 9.95 | 9.95 | 3.42% | 2,753 |
| May 12, 2026 | 9.81 | 10.03 | 9.61 | 9.62 | 9.62 | -5.43% | 5,139 |
| May 11, 2026 | 10.12 | 10.25 | 9.48 | 10.17 | 10.17 | 3.54% | 9,041 |
| May 8, 2026 | 9.95 | 10.01 | 9.55 | 9.83 | 9.83 | -1.50% | 7,360 |
| May 7, 2026 | 10.00 | 10.55 | 9.48 | 9.98 | 9.98 | -0.25% | 14,002 |
| May 6, 2026 | 9.69 | 10.02 | 9.56 | 10.00 | 10.00 | -2.44% | 24,454 |