Ceres Power Holdings plc (CRPHY)
OTCMKTS · Delayed Price · Currency is USD
2.060
-0.140 (-6.36%)
At close: Mar 27, 2026
CRPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | 130 |
| Mar 26, 2026 | 2.17 | 2.20 | 2.14 | 2.20 | 2.20 | 8.37% | 8,430 |
| Mar 25, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | 400 |
| Mar 23, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | 1.50% | 212 |
| Mar 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.10% | 1,500 |
| Mar 17, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.18% | 100 |
| Mar 16, 2026 | 2.05 | 2.05 | 1.98 | 1.98 | 1.98 | -15.74% | 1,724 |
| Mar 11, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | 8.80% | 1,169 |
| Mar 10, 2026 | 2.08 | 2.16 | 2.08 | 2.16 | 2.16 | -0.46% | 8,147 |
| Mar 9, 2026 | 1.98 | 2.17 | 1.98 | 2.17 | 2.17 | 9.60% | 4,200 |
| Mar 5, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.74% | 15,100 |
| Mar 4, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 5.49% | 6,500 |
| Mar 3, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | -2.50% | 1,924 |
| Mar 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 1,667 |
| Feb 27, 2026 | 2.04 | 2.04 | 2.00 | 2.00 | 2.00 | -2.91% | 2,361 |
| Feb 26, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 2.06 | 0.49% | 3,980 |
| Feb 25, 2026 | 2.03 | 2.05 | 2.01 | 2.05 | 2.05 | 4.86% | 2,558 |
| Feb 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.76% | 700 |
| Feb 19, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 0.51% | 1,500 |
| Feb 18, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -5.26% | 10,250 |
| Feb 13, 2026 | 1.99 | 2.09 | 1.99 | 2.09 | 2.09 | 7.18% | 290 |
| Feb 11, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -5.93% | 256 |
| Feb 10, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -1.29% | 5,440 |
| Feb 9, 2026 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | 16.67% | 400 |
| Feb 5, 2026 | 1.80 | 1.80 | 1.77 | 1.80 | 1.80 | -12.20% | 4,088 |
| Feb 4, 2026 | 2.08 | 2.08 | 2.05 | 2.05 | 2.05 | 7.89% | 2,170 |
| Feb 3, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 2.70% | 481 |
| Feb 2, 2026 | 1.87 | 1.88 | 1.81 | 1.85 | 1.85 | -9.76% | 15,585 |
| Jan 30, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.97% | 501 |
| Jan 29, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | 3.50% | 1,700 |
| Jan 28, 2026 | 2.08 | 2.09 | 2.00 | 2.00 | 2.00 | -6.32% | 1,163 |
| Jan 27, 2026 | 2.23 | 2.24 | 2.00 | 2.14 | 2.14 | -4.90% | 11,355 |
| Jan 26, 2026 | 2.20 | 2.25 | 2.20 | 2.25 | 2.25 | -0.88% | 718 |
| Jan 23, 2026 | 2.19 | 2.27 | 2.19 | 2.27 | 2.27 | 3.71% | 3,302 |
| Jan 22, 2026 | 2.12 | 2.22 | 2.10 | 2.18 | 2.18 | 2.78% | 10,184 |
| Jan 21, 2026 | 2.13 | 2.15 | 2.13 | 2.13 | 2.13 | 0.71% | 4,121 |
| Jan 20, 2026 | 2.00 | 2.11 | 2.00 | 2.11 | 2.11 | 3.18% | 10,436 |
| Jan 16, 2026 | 2.03 | 2.05 | 2.00 | 2.05 | 2.05 | 0.99% | 9,774 |
| Jan 15, 2026 | 2.02 | 2.04 | 2.02 | 2.03 | 2.03 | -0.74% | 10,463 |
| Jan 14, 2026 | 1.90 | 2.04 | 1.90 | 2.04 | 2.04 | 12.71% | 2,626 |
| Jan 13, 2026 | 1.85 | 1.90 | 1.81 | 1.81 | 1.81 | 6.47% | 1,485 |
| Jan 12, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.49% | 12,600 |
| Jan 9, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 2.13% | 1,993 |
| Jan 8, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | 1.80% | 17,250 |
| Jan 7, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 1.64% | 16,325 |
| Jan 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | 300 |
| Jan 5, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 11.01% | 638 |
| Dec 31, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | 501 |
| Dec 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -2.04% | 100 |
| Dec 29, 2025 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -4.23% | 11,750 |