Ceres Power Holdings plc (CRPHY)
OTCMKTS · Delayed Price · Currency is USD
3.070
-0.300 (-8.90%)
At close: Jun 26, 2026
CRPHY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.09 | 3.20 | 3.00 | 3.07 | 3.07 | -8.90% | 13,295 |
| Jun 25, 2026 | 3.64 | 3.64 | 3.33 | 3.37 | 3.37 | -10.73% | 16,753 |
| Jun 24, 2026 | 3.74 | 3.78 | 3.74 | 3.78 | 3.78 | -2.33% | 29,403 |
| Jun 23, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -3.86% | 4,888 |
| Jun 22, 2026 | 3.88 | 4.50 | 3.88 | 4.02 | 4.02 | 7.63% | 11,151 |
| Jun 18, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | -1.84% | 2,838 |
| Jun 17, 2026 | 3.82 | 3.85 | 3.80 | 3.81 | 3.81 | -0.65% | 5,688 |
| Jun 16, 2026 | 3.70 | 3.83 | 3.70 | 3.83 | 3.83 | -0.52% | 7,028 |
| Jun 15, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -3.75% | 2,097 |
| Jun 12, 2026 | 4.04 | 4.04 | 3.85 | 4.00 | 4.00 | 4.64% | 1,433 |
| Jun 11, 2026 | 3.74 | 3.83 | 3.70 | 3.82 | 3.82 | 2.76% | 17,689 |
| Jun 10, 2026 | 3.78 | 3.92 | 3.72 | 3.72 | 3.72 | -9.27% | 12,009 |
| Jun 9, 2026 | 4.24 | 4.24 | 3.96 | 4.10 | 4.10 | -4.65% | 15,111 |
| Jun 8, 2026 | 4.53 | 4.53 | 4.30 | 4.30 | 4.30 | 1.65% | 500 |
| Jun 5, 2026 | 4.50 | 4.54 | 4.19 | 4.23 | 4.23 | -12.15% | 9,950 |
| Jun 4, 2026 | 4.62 | 4.82 | 4.61 | 4.82 | 4.82 | -6.50% | 5,329 |
| Jun 3, 2026 | 5.34 | 5.34 | 4.98 | 5.15 | 5.15 | -5.94% | 12,960 |
| Jun 2, 2026 | 5.37 | 5.48 | 5.21 | 5.48 | 5.48 | -1.79% | 182,344 |
| Jun 1, 2026 | 5.57 | 5.62 | 5.34 | 5.58 | 5.58 | -4.86% | 12,656 |
| May 29, 2026 | 5.81 | 5.86 | 5.70 | 5.86 | 5.86 | 5.35% | 603,055 |
| May 28, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.56 | 4.95% | 9,063 |
| May 27, 2026 | 5.33 | 5.37 | 5.30 | 5.30 | 5.30 | -2.75% | 1,095 |
| May 26, 2026 | 5.60 | 5.60 | 5.34 | 5.45 | 5.45 | -2.33% | 11,970 |
| May 22, 2026 | 5.23 | 5.58 | 5.23 | 5.58 | 5.58 | 22.10% | 46,240 |
| May 21, 2026 | 4.28 | 4.57 | 4.28 | 4.57 | 4.57 | 10.93% | 14,546 |
| May 20, 2026 | 3.84 | 4.12 | 3.84 | 4.12 | 4.12 | 7.01% | 14,850 |
| May 19, 2026 | 4.77 | 4.77 | 3.85 | 3.85 | 3.85 | -20.78% | 12,033 |
| May 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.41% | 210 |
| May 15, 2026 | 4.77 | 4.88 | 4.77 | 4.88 | 4.88 | -2.98% | 751 |
| May 14, 2026 | 4.93 | 5.03 | 4.89 | 5.03 | 5.03 | -1.37% | 12,764 |
| May 13, 2026 | 5.05 | 5.15 | 5.05 | 5.10 | 5.10 | 7.72% | 4,066 |
| May 12, 2026 | 5.02 | 5.02 | 4.73 | 4.73 | 4.73 | -9.65% | 5,350 |
| May 11, 2026 | 5.02 | 5.24 | 4.72 | 5.24 | 5.24 | 13.67% | 2,686 |
| May 8, 2026 | 5.11 | 5.11 | 4.60 | 4.61 | 4.61 | -9.78% | 8,432 |
| May 7, 2026 | 5.20 | 5.20 | 5.00 | 5.11 | 5.11 | 2.00% | 8,443 |
| May 6, 2026 | 4.97 | 5.01 | 4.74 | 5.01 | 5.01 | -1.96% | 652 |
| May 5, 2026 | 4.80 | 5.11 | 4.80 | 5.11 | 5.11 | 15.35% | 17,937 |
| May 4, 2026 | 4.24 | 4.52 | 4.24 | 4.43 | 4.43 | 0.91% | 3,609 |
| May 1, 2026 | 4.27 | 4.39 | 4.27 | 4.39 | 4.39 | 4.77% | 10,403 |
| Apr 30, 2026 | 4.10 | 4.19 | 4.10 | 4.19 | 4.19 | 0.24% | 1,100 |
| Apr 29, 2026 | 3.99 | 4.20 | 3.90 | 4.18 | 4.18 | 26.48% | 13,961 |
| Apr 27, 2026 | 3.45 | 3.45 | 3.31 | 3.31 | 3.31 | 10.17% | 750 |
| Apr 24, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.66% | 5,000 |
| Apr 23, 2026 | 3.17 | 3.18 | 3.17 | 3.18 | 3.18 | -3.93% | 5,000 |
| Apr 22, 2026 | 2.92 | 3.31 | 2.92 | 3.31 | 3.31 | 25.26% | 23,761 |
| Apr 20, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -5.63% | 1,204 |
| Apr 17, 2026 | 2.85 | 2.85 | 2.74 | 2.80 | 2.80 | 1.82% | 36,267 |
| Apr 16, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | 1.85% | 140 |
| Apr 15, 2026 | 2.38 | 2.70 | 2.38 | 2.70 | 2.70 | 17.39% | 2,973 |
| Apr 14, 2026 | 2.16 | 2.30 | 2.16 | 2.30 | 2.30 | 6.73% | 1,551 |