Ceres Power Holdings plc (CRPHY)
OTCMKTS · Delayed Price · Currency is USD
2.460
-0.090 (-3.53%)
At close: Jul 17, 2026
CRPHY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -3.19% | 1,175 |
| Jul 17, 2026 | 2.43 | 2.48 | 2.34 | 2.46 | 2.46 | -3.53% | 558,366 |
| Jul 16, 2026 | 2.43 | 2.59 | 2.43 | 2.55 | 2.55 | -10.84% | 5,182 |
| Jul 15, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 0.70% | 6,984 |
| Jul 14, 2026 | 2.85 | 2.90 | 2.79 | 2.84 | 2.84 | -6.27% | 5,712 |
| Jul 13, 2026 | 2.96 | 3.14 | 2.96 | 3.03 | 3.03 | 2.02% | 20,131 |
| Jul 10, 2026 | 2.82 | 2.97 | 2.82 | 2.97 | 2.97 | -0.83% | 4,453 |
| Jul 9, 2026 | 3.21 | 3.22 | 2.77 | 3.00 | 3.00 | -1.96% | 5,159 |
| Jul 8, 2026 | 2.70 | 3.06 | 2.70 | 3.06 | 3.06 | -4.53% | 31,552 |
| Jul 7, 2026 | 3.12 | 3.32 | 2.98 | 3.20 | 3.20 | -4.19% | 4,326 |
| Jul 6, 2026 | 3.43 | 3.45 | 3.24 | 3.34 | 3.34 | 0.30% | 1,617 |
| Jul 2, 2026 | 3.41 | 3.48 | 3.33 | 3.33 | 3.33 | -3.76% | 4,296 |
| Jul 1, 2026 | 3.55 | 3.55 | 3.42 | 3.46 | 3.46 | 0.29% | 13,466 |
| Jun 30, 2026 | 3.12 | 3.45 | 3.12 | 3.45 | 3.45 | 11.47% | 4,381 |
| Jun 29, 2026 | 3.04 | 3.10 | 2.88 | 3.10 | 3.10 | 0.81% | 14,508 |
| 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 |