Ceres Power Holdings plc (CRPHY)
OTCMKTS · Delayed Price · Currency is USD
1.950
-0.122 (-5.91%)
At close: Feb 11, 2026
Ceres Power Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 26, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.60% | 1,500 |
| Dec 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.32% | 320 |
| Dec 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.58% | 1,973 |
| Dec 22, 2025 | 1.48 | 1.58 | 1.48 | 1.58 | 1.58 | 9.72% | 2,250 |
| Dec 17, 2025 | 1.51 | 1.51 | 1.44 | 1.44 | 1.44 | -6.49% | 1,080 |
| Dec 16, 2025 | 1.65 | 1.65 | 1.50 | 1.54 | 1.54 | -12.00% | 17,300 |
| Dec 15, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.51% | 6,135 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | 2,000 |
| Dec 11, 2025 | 1.95 | 1.95 | 1.83 | 1.83 | 1.83 | -6.41% | 2,002 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -8.15% | 500 |
| Dec 5, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -1.26% | 1,006 |
| Dec 4, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.69% | 2,291 |
| Dec 2, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -5.66% | 600 |
| Dec 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.32% | 1,291 |
| Nov 28, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 32,749 |
| Nov 26, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 5.82% | 3,000 |
| Nov 25, 2025 | 2.08 | 2.08 | 2.04 | 2.08 | 2.08 | -0.67% | 6,100 |
| Nov 24, 2025 | 2.21 | 2.21 | 2.09 | 2.09 | 2.09 | -0.33% | 10,900 |
| Nov 21, 2025 | 2.30 | 2.31 | 1.95 | 2.10 | 2.10 | -13.22% | 16,750 |
| Nov 20, 2025 | 2.40 | 2.42 | 2.40 | 2.42 | 2.42 | 3.64% | 2,200 |
| Nov 19, 2025 | 2.35 | 2.35 | 2.34 | 2.34 | 2.34 | 2.14% | 400 |