Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 10, 2025	39.90	39.95	38.25	38.25	38.25	-5.09%	4,360,979
Nov 7, 2025	41.15	41.20	40.15	40.30	40.30	-3.01%	2,398,010
Nov 6, 2025	41.00	42.80	40.60	41.55	41.55	1.34%	6,282,687
Nov 5, 2025	40.40	42.10	39.35	41.00	41.00	-0.12%	7,887,319
Nov 4, 2025	40.35	44.00	40.20	41.05	41.05	1.86%	11,400,160
Nov 3, 2025	41.05	41.75	40.30	40.30	40.30	-1.23%	2,944,383
Oct 31, 2025	40.90	41.80	40.70	40.80	40.80	0.12%	2,967,456
Oct 30, 2025	41.80	42.05	39.95	40.75	40.75	-2.28%	3,545,070
Oct 29, 2025	43.30	44.00	41.70	41.70	41.70	-3.47%	4,102,100
Oct 28, 2025	44.00	44.20	42.60	43.20	43.20	-2.26%	4,610,759
Oct 27, 2025	45.00	46.35	44.20	44.20	44.20	-2.86%	11,458,820
Oct 23, 2025	43.70	46.00	43.70	45.50	45.50	4.12%	32,201,690
Oct 22, 2025	40.00	43.70	39.35	43.70	43.70	9.94%	13,983,210
Oct 21, 2025	39.35	40.60	39.35	39.75	39.75	1.53%	2,763,619
Oct 20, 2025	40.20	40.30	39.05	39.15	39.15	-1.63%	2,153,510
Oct 17, 2025	40.85	41.20	39.75	39.80	39.80	-3.63%	3,408,776
Oct 16, 2025	41.65	42.20	40.50	41.30	41.30	-0.24%	2,375,238
Oct 15, 2025	43.00	43.00	41.35	41.40	41.40	-1.55%	2,520,651
Oct 14, 2025	44.45	44.80	41.60	42.05	42.05	-4.54%	5,115,091
Oct 13, 2025	41.50	44.35	41.50	44.05	44.05	-3.40%	3,957,915
Oct 9, 2025	47.20	47.50	45.50	45.60	45.60	-3.39%	7,265,210
Oct 8, 2025	46.40	48.90	46.40	47.20	47.20	1.72%	15,031,360
Oct 7, 2025	47.90	48.35	46.35	46.40	46.40	-3.93%	8,198,910
Oct 3, 2025	50.00	50.50	48.10	48.30	48.30	-5.29%	10,533,620
Oct 2, 2025	52.30	53.90	50.50	51.00	51.00	-1.54%	27,893,490
Oct 1, 2025	53.00	53.50	51.70	51.80	51.80	-3.18%	2,489,190
Sep 30, 2025	52.30	54.00	51.50	53.50	53.50	4.49%	2,859,226
Sep 26, 2025	52.60	52.60	50.00	51.20	51.20	-5.54%	3,250,584
Sep 25, 2025	53.20	54.80	53.20	54.20	54.20	4.23%	5,788,099
Sep 24, 2025	50.60	53.00	49.90	52.00	52.00	3.59%	4,068,567
Sep 23, 2025	49.45	50.90	49.00	50.20	50.20	2.45%	3,217,773