Ceres Power Holdings plc (CPWHF)
OTCMKTS · Delayed Price · Currency is USD
9.80
-0.84 (-7.89%)
Jun 4, 2026, 3:02 PM EST
CPWHF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 10.00 | 10.39 | 9.85 | 10.25 | 10.25 | 17.14% | 63,094 |
| May 4, 2026 | 8.95 | 9.19 | 8.54 | 8.75 | 8.75 | -0.11% | 67,396 |
| May 1, 2026 | 8.50 | 8.83 | 8.37 | 8.76 | 8.76 | 5.29% | 30,996 |
| Apr 30, 2026 | 8.50 | 8.50 | 7.99 | 8.32 | 8.32 | -1.54% | 17,160 |
| Apr 29, 2026 | 8.33 | 8.49 | 8.01 | 8.45 | 8.45 | 28.03% | 72,218 |
| Apr 28, 2026 | 6.79 | 6.97 | 6.55 | 6.60 | 6.60 | -7.04% | 12,486 |
| Apr 27, 2026 | 6.85 | 7.21 | 6.85 | 7.10 | 7.10 | 4.80% | 23,902 |
| Apr 24, 2026 | 6.59 | 6.92 | 6.59 | 6.78 | 6.78 | 3.91% | 13,295 |
| Apr 23, 2026 | 6.21 | 6.52 | 6.16 | 6.52 | 6.52 | 0.31% | 9,657 |
| Apr 22, 2026 | 6.00 | 6.65 | 6.00 | 6.50 | 6.50 | 10.54% | 17,508 |
| Apr 21, 2026 | 5.76 | 5.93 | 5.76 | 5.88 | 5.88 | 7.50% | 13,830 |
| Apr 20, 2026 | 5.44 | 5.98 | 5.44 | 5.47 | 5.47 | 2.05% | 31,450 |
| Apr 17, 2026 | 5.80 | 5.80 | 5.01 | 5.36 | 5.36 | -9.31% | 9,444 |
| Apr 16, 2026 | 5.74 | 5.98 | 5.70 | 5.91 | 5.91 | 7.45% | 24,270 |
| Apr 15, 2026 | 5.14 | 5.56 | 5.14 | 5.50 | 5.50 | 15.79% | 33,660 |
| Apr 14, 2026 | 4.88 | 4.91 | 4.55 | 4.75 | 4.75 | 15.01% | 25,230 |
| Apr 13, 2026 | 3.95 | 4.13 | 3.95 | 4.13 | 4.13 | 2.23% | 6,000 |
| Apr 10, 2026 | 3.88 | 4.04 | 3.88 | 4.04 | 4.04 | -7.02% | 4,100 |
| Apr 9, 2026 | 4.13 | 4.46 | 4.13 | 4.35 | 4.35 | -3.87% | 15,320 |
| Apr 8, 2026 | 4.39 | 4.62 | 4.39 | 4.52 | 4.52 | 4.39% | 3,850 |
| Apr 7, 2026 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | -4.42% | 1,650 |
| Apr 6, 2026 | 4.48 | 4.53 | 4.42 | 4.53 | 4.53 | 3.66% | 1,407 |
| Apr 2, 2026 | 4.35 | 4.48 | 4.34 | 4.37 | 4.37 | 1.09% | 6,020 |
| Apr 1, 2026 | 4.33 | 4.35 | 4.14 | 4.32 | 4.32 | 2.44% | 4,875 |
| Mar 31, 2026 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | 5.62% | 15,482 |
| Mar 30, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | -2.07% | 4,022 |
| Mar 27, 2026 | 4.21 | 4.21 | 3.84 | 4.08 | 4.08 | -7.17% | 18,750 |
| Mar 26, 2026 | 4.64 | 4.64 | 4.30 | 4.40 | 4.40 | 2.69% | 44,497 |
| Mar 25, 2026 | 3.99 | 4.28 | 3.99 | 4.28 | 4.28 | 1.90% | 3,000 |