Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2025	37.50	37.80	37.20	37.25	37.25	0.68%	14,000
Sep 2, 2025	38.45	38.65	36.70	37.00	37.00	-1.73%	3,273,869
Sep 1, 2025	39.50	39.50	37.35	37.65	37.65	-4.32%	3,836,808
Aug 29, 2025	40.45	40.50	39.35	39.35	39.35	-1.62%	3,417,729
Aug 28, 2025	40.05	41.20	39.50	40.00	40.00	0.76%	7,557,593
Aug 27, 2025	40.20	40.95	39.70	39.70	39.70	0.13%	4,922,198
Aug 26, 2025	40.30	40.35	39.35	39.65	39.65	-1.12%	4,256,490
Aug 25, 2025	41.50	41.85	40.05	40.10	40.10	-1.72%	7,682,638
Aug 22, 2025	40.55	41.50	39.85	40.80	40.80	1.12%	9,856,855
Aug 21, 2025	38.85	41.15	38.85	40.35	40.35	4.81%	10,934,668
Aug 20, 2025	40.00	40.10	38.25	38.50	38.50	-4.70%	6,678,770
Aug 19, 2025	40.90	41.30	39.35	40.40	40.40	-0.86%	9,643,221
Aug 18, 2025	40.55	42.20	40.55	40.75	40.75	0.12%	14,462,427
Aug 15, 2025	40.45	42.25	40.00	40.70	40.70	0.49%	21,682,251
Aug 14, 2025	41.90	42.15	40.30	40.50	40.50	-2.64%	13,713,955
Aug 13, 2025	39.90	42.60	39.10	41.60	41.60	7.35%	35,022,144
Aug 12, 2025	39.30	39.55	38.35	38.75	38.75	-1.52%	6,030,066
Aug 11, 2025	40.70	40.90	38.50	39.35	39.35	-1.87%	14,093,846
Aug 8, 2025	37.20	40.55	36.00	40.10	40.10	8.67%	27,640,992
Aug 7, 2025	37.10	37.85	36.75	36.90	36.90	-0.67%	8,118,177
Aug 6, 2025	36.25	38.10	36.25	37.15	37.15	2.77%	16,907,120
Aug 5, 2025	36.40	36.75	36.05	36.15	36.15	0.42%	3,859,649
Aug 4, 2025	38.35	39.30	36.00	36.00	36.00	-5.88%	17,933,958
Aug 1, 2025	34.20	38.25	33.65	38.25	38.25	9.91%	15,487,942
Jul 31, 2025	35.60	35.85	34.80	34.80	34.80	-1.14%	2,010,399
Jul 30, 2025	36.50	36.80	35.20	35.20	35.20	-1.95%	5,988,403
Jul 29, 2025	35.00	36.40	34.80	35.90	35.90	4.97%	9,420,108
Jul 28, 2025	34.10	34.75	33.80	34.20	34.20	1.18%	2,525,357
Jul 25, 2025	34.40	34.40	33.45	33.80	33.80	-1.17%	1,778,430
Jul 24, 2025	33.50	34.30	33.05	34.20	34.20	3.17%	3,631,303
Jul 23, 2025	33.10	33.70	33.05	33.15	33.15	0.15%	1,409,525
Jul 22, 2025	33.50	33.80	32.00	33.10	33.10	-1.78%	2,765,581
Jul 21, 2025	34.20	34.60	33.60	33.70	33.70	-1.46%	2,345,788
Jul 18, 2025	35.85	35.85	34.15	34.20	34.20	-1.44%	6,251,353
Jul 17, 2025	33.40	36.00	33.40	34.70	34.70	3.58%	8,345,169
Jul 16, 2025	34.50	35.70	33.50	33.50	33.00	-2.19%	3,073,422
Jul 15, 2025	33.50	35.00	33.50	34.25	33.74	1.93%	2,064,963
Jul 14, 2025	34.55	34.60	33.55	33.60	33.10	-1.90%	1,119,510
Jul 11, 2025	34.85	35.15	34.15	34.25	33.74	-1.72%	2,466,966
Jul 10, 2025	34.55	35.50	34.55	34.85	34.33	-0.14%	2,949,776
Jul 9, 2025	34.30	35.80	33.85	34.90	34.38	3.56%	8,615,858
Jul 8, 2025	33.55	34.15	33.15	33.70	33.20	-	2,349,725
Jul 7, 2025	35.05	35.80	33.70	33.70	33.20	-4.26%	3,560,847
Jul 4, 2025	36.05	36.40	34.95	35.20	34.67	-2.09%	3,904,210
Jul 3, 2025	37.05	37.10	35.90	35.95	35.41	-2.04%	4,882,468
Jul 2, 2025	37.30	37.50	36.55	36.70	36.15	-1.61%	11,404,938
Jul 1, 2025	35.25	38.45	35.25	37.30	36.74	5.82%	25,969,070
Jun 30, 2025	36.50	36.65	35.25	35.25	34.72	-4.34%	6,215,446
Jun 27, 2025	37.40	37.50	36.10	36.85	36.30	-0.94%	26,674,339
Jun 26, 2025	35.70	38.35	35.70	37.20	36.64	4.94%	43,289,811