Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	39.10	40.85	38.95	39.25	39.25	0.77%	4,861,026
Dec 9, 2025	39.10	39.10	38.55	38.95	38.95	-0.38%	935,775
Dec 8, 2025	38.75	39.40	38.40	39.10	39.10	0.13%	1,582,064
Dec 5, 2025	39.10	39.90	38.65	39.05	39.05	-1.14%	1,962,238
Dec 4, 2025	40.30	41.35	39.50	39.50	39.50	-0.50%	3,527,449
Dec 3, 2025	39.85	40.60	39.05	39.70	39.70	0.76%	3,299,624
Dec 2, 2025	40.55	40.55	39.40	39.40	39.40	-3.43%	4,147,568
Dec 1, 2025	39.35	43.00	39.00	40.80	40.80	3.82%	13,828,410
Nov 28, 2025	38.00	41.15	38.00	39.30	39.30	4.94%	15,495,520
Nov 27, 2025	37.65	38.60	36.85	37.45	37.45	1.08%	3,183,257
Nov 26, 2025	36.95	38.00	36.65	37.05	37.05	2.07%	1,855,052
Nov 25, 2025	36.00	36.95	35.95	36.30	36.30	2.83%	1,747,211
Nov 24, 2025	35.35	35.75	34.65	35.30	35.30	2.92%	1,525,154
Nov 21, 2025	36.00	36.15	33.85	34.30	34.30	-6.54%	2,093,939
Nov 20, 2025	36.70	37.45	36.20	36.70	36.70	1.80%	1,700,867
Nov 19, 2025	37.00	37.50	36.00	36.05	36.05	-2.44%	1,888,853
Nov 18, 2025	36.60	39.00	36.30	36.95	36.95	0.27%	5,840,618
Nov 17, 2025	38.00	38.15	36.85	36.85	36.85	-2.38%	1,704,146
Nov 14, 2025	38.00	38.60	37.60	37.75	37.75	-2.71%	1,638,982
Nov 13, 2025	39.75	39.75	38.60	38.80	38.80	-1.52%	1,712,295
Nov 12, 2025	39.10	39.90	38.95	39.40	39.40	1.55%	1,779,016
Nov 11, 2025	38.35	39.65	38.30	38.80	38.80	1.44%	2,397,206