Cnergyico PK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	11.98	12.41	11.86	12.10	12.10	0.33%	47,939,154
Nov 5, 2026	12.09	12.23	11.66	12.06	12.06	0.75%	74,001,627
Nov 4, 2026	11.80	12.15	11.74	11.97	11.97	1.96%	52,074,270
Nov 3, 2026	12.21	12.57	11.50	11.74	11.74	-4.40%	114,826,728
Nov 2, 2026	12.55	12.59	12.28	12.28	12.28	-9.97%	93,109,988
Oct 30, 2026	14.20	14.37	13.60	13.64	13.64	-3.12%	111,992,264
Oct 29, 2026	13.07	14.08	12.70	14.08	14.08	10.00%	184,011,163
Oct 28, 2026	13.10	13.10	12.76	12.80	12.80	0.63%	34,763,642
Oct 27, 2026	12.35	12.93	12.25	12.72	12.72	3.41%	30,699,217
Oct 26, 2026	12.40	12.40	12.22	12.30	12.30	-0.81%	16,459,673
Oct 23, 2026	12.41	12.45	12.23	12.40	12.40	0.40%	19,390,751
Oct 22, 2026	12.52	12.59	12.26	12.35	12.35	-1.36%	23,190,905
Oct 21, 2026	12.48	12.83	12.38	12.52	12.52	0.89%	40,074,313
Oct 20, 2026	12.94	12.94	12.35	12.41	12.41	-3.65%	46,545,464
Oct 19, 2026	12.99	13.19	12.77	12.88	12.88	0.23%	35,789,820
Oct 16, 2026	12.75	13.02	12.75	12.85	12.85	0.39%	37,138,368
Oct 15, 2026	12.79	13.11	12.65	12.80	12.80	0.71%	62,809,360
Oct 14, 2026	12.30	12.82	12.16	12.71	12.71	3.42%	41,183,123
Oct 13, 2026	12.45	12.50	12.23	12.29	12.29	-0.97%	8,104,766
Oct 12, 2026	12.30	12.65	12.30	12.41	12.41	-0.88%	14,450,611
Oct 9, 2026	12.41	12.73	12.28	12.52	12.52	1.05%	27,276,548
Oct 8, 2026	12.73	12.85	12.33	12.39	12.39	-2.67%	21,323,350
Oct 7, 2026	12.92	13.19	12.65	12.73	12.73	-1.55%	68,756,886
Oct 6, 2026	12.20	13.04	12.04	12.93	12.93	5.90%	55,062,989
Oct 5, 2026	12.61	12.64	12.06	12.21	12.21	-4.01%	30,042,020
Oct 2, 2026	12.98	12.99	12.60	12.72	12.72	-2.00%	20,891,792
Oct 1, 2026	13.12	13.21	12.85	12.98	12.98	-1.07%	26,026,242
Sep 30, 2026	13.16	13.33	13.05	13.12	13.12	0.23%	28,308,840
Sep 29, 2026	13.35	13.49	13.03	13.09	13.09	-1.73%	56,532,151
Sep 28, 2026	13.14	13.63	13.09	13.32	13.32	1.06%	61,590,823
Sep 25, 2026	13.23	13.45	12.81	13.18	13.18	-2.15%	108,191,630
Sep 24, 2026	14.45	14.56	13.12	13.47	13.47	-5.87%	158,261,615
Sep 23, 2026	13.30	14.48	13.25	14.31	14.31	8.41%	150,274,539
Sep 22, 2026	13.22	13.39	13.11	13.20	13.20	-0.08%	29,034,140
Sep 21, 2026	12.96	13.29	12.81	13.21	13.21	2.24%	59,517,163
Sep 18, 2026	12.99	13.14	12.76	12.92	12.92	0.31%	31,345,368
Sep 17, 2026	13.01	13.05	12.84	12.88	12.88	0.63%	25,967,087
Sep 16, 2026	12.82	12.95	12.70	12.80	12.80	-0.08%	21,570,320
Sep 15, 2026	13.06	13.19	12.71	12.81	12.81	-	56,228,800
Sep 14, 2026	12.79	13.24	12.50	12.81	12.81	-0.93%	97,168,485
Sep 11, 2026	12.21	13.05	11.86	12.93	12.93	4.53%	104,274,125
Sep 10, 2026	13.00	13.05	12.24	12.37	12.37	-5.28%	99,405,510
Sep 9, 2026	13.40	13.53	12.97	13.06	13.06	-1.95%	65,824,950
Sep 8, 2026	13.11	13.56	12.95	13.32	13.32	2.30%	103,841,000
Sep 7, 2026	13.78	13.78	12.93	13.02	13.02	-6.47%	82,458,351
Sep 4, 2026	14.46	14.46	13.17	13.92	13.92	-3.73%	149,299,400
Sep 3, 2026	14.83	14.83	14.23	14.46	14.46	-1.36%	80,990,448
Sep 2, 2026	14.95	15.02	14.43	14.66	14.66	-2.27%	124,889,500
Sep 1, 2026	15.45	15.55	14.85	15.00	15.00	-2.98%	191,729,100
Aug 31, 2026	14.50	15.58	14.20	15.46	15.46	7.29%	293,180,534