Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	36.60	36.60	34.50	34.50	34.50	-6.38%	2,109,117
Mar 3, 2026	38.10	39.05	36.75	36.85	36.85	-3.28%	2,149,871
Mar 2, 2026	37.55	38.60	36.95	38.10	38.10	-1.42%	1,411,611
Feb 26, 2026	38.25	39.50	38.20	38.65	38.65	1.58%	3,398,374
Feb 25, 2026	38.55	38.55	37.70	38.05	38.05	-0.26%	1,459,447
Feb 24, 2026	38.90	38.95	37.85	38.15	38.15	-1.29%	2,765,914
Feb 23, 2026	37.90	38.75	37.15	38.65	38.65	2.93%	1,619,360
Feb 11, 2026	37.90	38.10	37.25	37.55	37.55	-0.92%	1,452,632
Feb 10, 2026	38.15	38.25	37.60	37.90	37.90	0.13%	1,744,340
Feb 9, 2026	39.30	39.85	37.80	37.85	37.85	-1.43%	4,182,830
Feb 6, 2026	41.20	41.20	38.20	38.40	38.40	-8.57%	7,052,264
Feb 5, 2026	40.85	44.60	40.15	42.00	42.00	2.31%	18,083,454
Feb 4, 2026	39.25	41.45	38.50	41.05	41.05	3.01%	3,505,863
Feb 3, 2026	39.10	41.15	38.60	39.85	39.85	5.56%	6,837,098
Feb 2, 2026	37.00	40.50	36.25	37.75	37.75	0.40%	8,072,344
Jan 30, 2026	39.00	39.00	37.30	37.60	37.60	-3.84%	3,132,309
Jan 29, 2026	41.30	41.90	39.10	39.10	39.10	-4.87%	3,582,353
Jan 28, 2026	40.35	42.60	40.30	41.10	41.10	2.62%	5,696,345
Jan 27, 2026	41.20	41.20	39.90	40.05	40.05	-2.20%	2,144,163
Jan 26, 2026	41.10	41.95	40.45	40.95	40.95	-2.27%	2,972,247
Jan 23, 2026	42.55	43.90	41.55	41.90	41.90	0.48%	18,503,531
Jan 22, 2026	39.35	42.30	39.35	41.70	41.70	7.20%	9,414,541
Jan 21, 2026	39.90	40.15	38.90	38.90	38.90	-2.51%	1,800,828
Jan 20, 2026	39.25	40.60	39.25	39.90	39.90	1.53%	2,011,393
Jan 19, 2026	39.25	39.90	38.85	39.30	39.30	0.26%	1,106,410
Jan 16, 2026	40.30	40.30	39.20	39.20	39.20	-1.75%	1,381,823
Jan 15, 2026	39.90	40.50	39.55	39.90	39.90	0.25%	1,334,662
Jan 14, 2026	39.10	40.05	39.00	39.80	39.80	2.45%	1,356,707
Jan 13, 2026	39.60	39.75	38.65	38.85	38.85	-1.65%	1,463,092
Jan 12, 2026	39.80	39.90	39.20	39.50	39.50	-0.75%	1,667,435
Jan 9, 2026	39.10	41.45	39.00	39.80	39.80	1.79%	3,676,884
Jan 8, 2026	39.85	40.00	39.10	39.10	39.10	-1.88%	1,333,933
Jan 7, 2026	40.45	40.55	39.65	39.85	39.85	-0.99%	1,554,759
Jan 6, 2026	40.05	40.45	39.90	40.25	40.25	1.39%	1,676,264
Jan 5, 2026	41.20	41.30	39.35	39.70	39.70	-2.82%	2,442,124
Jan 2, 2026	42.05	42.80	40.85	40.85	40.85	1.87%	5,105,600
Dec 31, 2025	41.40	41.85	40.10	40.10	40.10	-2.20%	2,307,912
Dec 30, 2025	40.50	41.45	39.80	41.00	41.00	0.86%	2,332,869
Dec 29, 2025	41.30	42.10	40.60	40.65	40.65	-1.45%	2,334,526
Dec 26, 2025	42.05	42.55	41.15	41.25	41.25	-1.79%	3,000,718
Dec 24, 2025	42.20	42.60	41.55	42.00	42.00	-1.29%	3,396,356
Dec 23, 2025	45.00	45.30	41.90	42.55	42.55	-3.19%	9,148,187
Dec 22, 2025	43.15	44.00	42.50	43.95	43.95	2.21%	10,474,585
Dec 19, 2025	44.60	44.75	42.00	43.00	43.00	-3.70%	36,457,600
Dec 18, 2025	41.95	44.65	41.95	44.65	44.65	9.98%	14,800,327
Dec 17, 2025	40.50	42.60	40.35	40.60	40.60	1.63%	8,493,180
Dec 16, 2025	39.50	41.30	39.40	39.95	39.95	0.38%	3,562,023
Dec 15, 2025	38.90	39.90	38.65	39.80	39.80	0.63%	1,007,494
Dec 12, 2025	40.35	40.70	39.50	39.55	39.55	-0.88%	2,335,479
Dec 11, 2025	39.65	41.65	39.60	39.90	39.90	1.66%	6,269,382