Ceepower Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	5.29	5.68	5.24	5.51	5.51	2.99%	20,868,586
Jul 9, 2026	5.31	5.38	5.15	5.35	5.35	0.56%	13,915,552
Jul 8, 2026	5.44	5.46	5.29	5.32	5.32	-2.21%	10,650,965
Jul 7, 2026	5.52	5.61	5.42	5.44	5.44	-2.33%	11,269,496
Jul 6, 2026	5.75	5.86	5.54	5.57	5.57	-3.47%	14,966,500
Jul 3, 2026	5.65	5.81	5.64	5.77	5.77	2.49%	16,439,700
Jul 2, 2026	5.65	5.84	5.62	5.63	5.63	-1.05%	16,367,672
Jul 1, 2026	5.61	5.77	5.50	5.69	5.69	1.43%	17,839,740
Jun 30, 2026	5.53	5.69	5.52	5.61	5.61	0.54%	13,744,349
Jun 29, 2026	5.55	5.65	5.40	5.58	5.58	0.18%	15,628,191
Jun 26, 2026	5.75	5.81	5.54	5.57	5.57	-2.96%	16,258,540
Jun 25, 2026	5.92	5.92	5.65	5.74	5.74	-3.20%	19,354,892
Jun 24, 2026	6.15	6.15	5.87	5.93	5.93	-2.95%	16,756,920
Jun 23, 2026	6.19	6.31	6.05	6.11	6.11	-1.45%	16,331,770
Jun 22, 2026	6.07	6.22	5.88	6.20	6.20	1.97%	19,962,600
Jun 18, 2026	6.20	6.20	6.01	6.08	6.08	-1.94%	15,617,100
Jun 17, 2026	6.33	6.41	6.10	6.20	6.20	-3.58%	18,329,390
Jun 16, 2026	6.30	6.49	6.23	6.43	6.43	2.06%	16,057,740
Jun 15, 2026	6.21	6.34	6.20	6.30	6.30	2.27%	13,386,840
Jun 12, 2026	6.16	6.25	5.98	6.16	6.16	2.16%	18,436,120
Jun 11, 2026	6.06	6.16	5.93	6.03	6.03	-1.63%	12,733,740
Jun 10, 2026	6.30	6.33	6.04	6.13	6.13	-3.77%	16,903,500
Jun 9, 2026	6.49	6.51	6.31	6.37	6.37	0.31%	12,231,300
Jun 8, 2026	6.41	6.64	6.26	6.35	6.35	-4.22%	16,270,220
Jun 5, 2026	6.60	6.76	6.44	6.63	6.63	0.30%	18,298,110
Jun 4, 2026	6.70	6.78	6.54	6.61	6.61	-2.36%	16,436,260
Jun 3, 2026	6.87	6.88	6.68	6.77	6.77	-1.60%	15,788,220
Jun 2, 2026	7.17	7.17	6.75	6.88	6.88	-4.18%	19,593,300
Jun 1, 2026	7.00	7.23	6.99	7.18	7.18	2.28%	14,295,880
May 29, 2026	7.20	7.24	7.01	7.02	7.02	-3.57%	18,291,150
May 28, 2026	7.09	7.38	7.08	7.28	7.28	2.39%	17,802,550
May 27, 2026	7.16	7.33	7.00	7.11	7.11	-1.25%	17,554,800
May 26, 2026	7.46	7.46	7.08	7.20	7.20	-4.76%	26,220,420
May 25, 2026	7.78	7.94	7.48	7.56	7.56	-2.58%	28,407,420
May 22, 2026	7.89	7.93	7.70	7.76	7.76	-3.36%	29,409,820
May 21, 2026	8.38	8.51	8.00	8.03	8.03	-5.75%	42,317,760
May 20, 2026	8.46	8.96	8.46	8.52	8.52	2.16%	58,869,680
May 19, 2026	8.10	8.40	7.97	8.34	8.34	2.33%	27,489,010
May 18, 2026	8.23	8.28	8.06	8.15	8.15	-2.74%	25,773,720
May 15, 2026	8.23	8.60	8.03	8.38	8.38	1.82%	41,501,990
May 14, 2026	8.65	8.70	8.21	8.23	8.23	-6.48%	50,683,510
May 13, 2026	8.28	9.25	8.19	8.80	8.80	4.89%	80,888,580
May 12, 2026	7.89	8.58	7.86	8.39	8.39	6.34%	68,988,280
May 11, 2026	7.89	7.96	7.86	7.89	7.89	0.77%	19,906,500
May 8, 2026	7.85	7.86	7.78	7.83	7.83	-0.38%	14,114,460
May 7, 2026	7.82	7.92	7.78	7.86	7.86	0.38%	18,234,810
May 6, 2026	7.71	7.84	7.71	7.83	7.83	2.09%	18,733,760
Apr 30, 2026	7.58	7.70	7.58	7.67	7.67	0.52%	10,580,760
Apr 29, 2026	7.51	7.66	7.46	7.63	7.63	1.19%	13,200,310
Apr 28, 2026	7.63	7.68	7.46	7.54	7.54	-2.08%	15,137,180