Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.00	36.20	34.80	34.80	34.80	-1.69%	1,460,512
Mar 26, 2026	36.50	38.40	35.40	35.40	35.40	-3.01%	4,460,903
Mar 25, 2026	36.55	37.45	36.05	36.50	36.50	2.82%	4,144,236
Mar 24, 2026	34.70	36.50	34.65	35.50	35.50	4.41%	3,131,084
Mar 23, 2026	34.60	34.90	33.50	34.00	34.00	-3.13%	698,477
Mar 20, 2026	35.25	36.15	34.90	35.10	35.10	-0.14%	1,322,317
Mar 19, 2026	35.75	36.10	35.10	35.15	35.15	-1.68%	691,940
Mar 18, 2026	36.50	36.50	35.50	35.75	35.75	-	896,545
Mar 17, 2026	36.15	36.30	35.55	35.75	35.75	1.27%	853,022
Mar 16, 2026	35.80	35.80	34.85	35.30	35.30	-0.28%	538,264
Mar 13, 2026	34.85	35.80	34.30	35.40	35.40	1.58%	882,154
Mar 12, 2026	34.80	35.90	34.60	34.85	34.85	-0.29%	857,078
Mar 11, 2026	34.80	35.10	34.55	34.95	34.95	2.49%	689,907
Mar 10, 2026	34.00	34.40	33.40	34.10	34.10	2.87%	1,015,147
Mar 9, 2026	32.30	33.40	32.30	33.15	33.15	-7.27%	1,350,017
Mar 6, 2026	35.50	36.80	35.50	35.75	35.75	-0.56%	1,171,148
Mar 5, 2026	35.80	36.30	35.30	35.95	35.95	4.20%	982,382
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