Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	29.70	31.35	29.55	30.20	30.20	1.34%	1,679,209
Oct 8, 2026	29.50	30.25	29.50	29.80	29.80	-	503,402
Oct 7, 2026	30.15	30.50	29.55	29.80	29.80	-1.00%	234,531
Oct 6, 2026	30.65	30.65	29.75	30.10	30.10	-1.63%	467,281
Oct 5, 2026	30.80	31.05	30.00	30.60	30.60	0.82%	857,978
Oct 2, 2026	29.40	30.45	29.40	30.35	30.35	3.58%	679,131
Oct 1, 2026	29.90	30.00	29.30	29.30	29.30	-1.35%	256,716
Sep 30, 2026	29.50	30.25	29.50	29.70	29.70	1.19%	692,859
Sep 29, 2026	28.20	29.95	28.20	29.35	29.35	5.39%	1,058,356
Sep 24, 2026	27.80	28.00	27.75	27.85	27.85	-0.36%	102,051
Sep 23, 2026	27.95	28.10	27.80	27.95	27.95	-	140,370
Sep 22, 2026	28.00	28.00	27.75	27.95	27.95	0.36%	202,944
Sep 21, 2026	27.30	28.15	27.30	27.85	27.85	2.39%	326,875
Sep 18, 2026	27.75	27.75	27.15	27.20	27.20	0.74%	206,258
Sep 17, 2026	27.10	27.25	26.95	27.00	27.00	-	168,764
Sep 16, 2026	26.65	27.10	26.60	27.00	27.00	1.50%	111,971
Sep 15, 2026	26.75	27.20	26.60	26.60	26.60	-0.37%	143,397
Sep 14, 2026	26.75	27.10	26.50	26.70	26.70	-0.19%	277,889
Sep 11, 2026	27.10	27.15	26.60	26.75	26.75	-1.11%	314,354
Sep 10, 2026	27.15	27.25	26.90	27.05	27.05	-1.64%	223,948
Sep 9, 2026	27.40	27.90	27.40	27.50	27.50	-0.72%	343,161
Sep 8, 2026	28.30	28.60	27.60	27.70	27.70	-3.32%	399,499
Sep 7, 2026	29.00	29.00	28.40	28.65	28.65	-0.87%	221,042
Sep 4, 2026	28.70	28.95	28.30	28.90	28.90	1.23%	178,880
Sep 3, 2026	29.45	29.50	28.55	28.55	28.55	-2.89%	398,881
Sep 2, 2026	29.60	29.70	29.15	29.40	29.40	-	118,844
Sep 1, 2026	29.10	29.75	29.10	29.40	29.40	-0.34%	232,588
Aug 31, 2026	30.05	30.75	29.50	29.50	29.50	-1.99%	285,972
Aug 28, 2026	30.95	31.30	30.10	30.10	30.10	-1.63%	298,978
Aug 27, 2026	30.40	30.75	30.10	30.60	30.60	2.17%	378,548
Aug 26, 2026	29.35	30.50	29.35	29.95	29.95	2.22%	328,145
Aug 25, 2026	29.60	29.60	29.10	29.30	29.30	-1.51%	198,515
Aug 24, 2026	29.55	30.25	29.55	29.75	29.75	-0.50%	154,218
Aug 21, 2026	29.75	29.90	29.30	29.90	29.90	0.34%	96,709
Aug 20, 2026	29.95	30.10	29.50	29.80	29.80	0.85%	269,564
Aug 19, 2026	29.50	30.30	29.20	29.55	29.55	-1.50%	306,832
Aug 18, 2026	30.95	30.95	29.80	30.00	30.00	-3.38%	334,445
Aug 17, 2026	32.00	32.00	31.00	31.05	31.05	-1.43%	192,766
Aug 14, 2026	32.20	32.20	31.20	31.50	31.50	-0.47%	250,375
Aug 13, 2026	32.60	32.60	31.65	31.65	31.65	-2.31%	352,698
Aug 12, 2026	32.20	32.40	31.70	32.40	32.40	0.62%	409,319
Aug 11, 2026	31.85	32.90	31.60	32.20	32.20	1.10%	1,020,610
Aug 10, 2026	31.20	32.15	31.10	31.85	31.85	3.75%	826,305
Aug 7, 2026	30.05	31.00	30.00	30.70	30.70	1.82%	651,441
Aug 6, 2026	30.00	31.60	29.65	30.15	30.15	2.73%	1,118,819
Aug 5, 2026	29.70	29.90	29.35	29.35	29.35	1.38%	283,309
Aug 4, 2026	28.55	29.30	28.50	28.95	28.95	1.58%	456,678
Aug 3, 2026	28.00	29.15	27.70	28.50	28.50	3.07%	401,954
Jul 31, 2026	27.60	27.95	27.05	27.65	27.65	4.54%	456,195
Jul 30, 2026	26.00	27.20	25.75	26.45	26.45	0.76%	631,702