Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	37.60	38.25	37.05	37.90	37.90	2.43%	2,623,621
May 28, 2026	38.50	39.50	36.80	37.00	37.00	-3.90%	4,271,250
May 27, 2026	37.40	39.00	36.75	38.50	38.50	3.77%	7,316,921
May 26, 2026	37.75	38.80	36.30	37.10	37.10	-0.13%	2,467,873
May 25, 2026	37.10	38.50	36.60	37.15	37.15	1.23%	2,653,044
May 22, 2026	35.50	36.85	35.50	36.70	36.70	3.67%	1,579,958
May 21, 2026	35.20	35.65	34.75	35.40	35.40	2.76%	983,567
May 20, 2026	33.60	35.30	33.20	34.45	34.45	2.84%	1,266,341
May 19, 2026	34.50	34.80	33.30	33.50	33.50	-2.90%	990,262
May 18, 2026	34.70	34.70	33.55	34.50	34.50	-0.58%	775,991
May 15, 2026	35.80	37.00	34.35	34.70	34.70	-2.12%	2,413,027
May 14, 2026	35.75	36.20	35.00	35.45	35.45	-0.14%	869,695
May 13, 2026	36.60	37.50	35.50	35.50	35.50	-4.05%	2,219,953
May 12, 2026	36.95	37.70	36.10	37.00	37.00	1.93%	4,110,431
May 11, 2026	35.05	37.25	34.95	36.30	36.30	4.46%	3,613,998
May 8, 2026	35.00	36.65	34.30	34.75	34.75	0.58%	1,975,143
May 7, 2026	35.30	35.35	34.55	34.55	34.55	-1.14%	1,005,095
May 6, 2026	35.30	35.30	33.90	34.95	34.95	-0.29%	1,410,018
May 5, 2026	34.70	35.10	34.25	35.05	35.05	2.34%	989,889
May 4, 2026	33.70	34.65	33.70	34.25	34.25	1.78%	610,050
Apr 30, 2026	34.50	35.10	33.65	33.65	33.65	-2.46%	929,976
Apr 29, 2026	34.30	34.70	34.15	34.50	34.50	-	613,197
Apr 28, 2026	35.30	35.30	34.50	34.50	34.50	-2.27%	1,128,983
Apr 27, 2026	34.40	35.35	33.40	35.30	35.30	3.82%	1,536,690
Apr 24, 2026	35.70	36.55	33.90	34.00	34.00	-3.00%	2,541,172
Apr 23, 2026	38.10	38.40	33.80	35.05	35.05	-4.10%	6,884,782
Apr 22, 2026	34.30	37.35	34.15	36.55	36.55	7.34%	4,592,870
Apr 21, 2026	34.20	34.20	33.40	34.05	34.05	0.74%	762,415
Apr 20, 2026	33.45	34.25	33.30	33.80	33.80	1.96%	1,178,968
Apr 17, 2026	33.20	33.35	32.95	33.15	33.15	1.07%	491,514
Apr 16, 2026	32.80	33.10	32.65	32.80	32.80	0.92%	591,841
Apr 15, 2026	32.55	33.05	32.40	32.50	32.50	0.62%	798,578
Apr 14, 2026	32.35	32.55	31.85	32.30	32.30	0.62%	636,253
Apr 13, 2026	32.15	32.25	31.70	32.10	32.10	-0.16%	577,480
Apr 10, 2026	32.50	32.70	32.00	32.15	32.15	-0.46%	562,733
Apr 9, 2026	33.05	33.50	32.30	32.30	32.30	-2.42%	607,608
Apr 8, 2026	33.25	33.25	32.60	33.10	33.10	2.64%	520,184
Apr 7, 2026	32.10	32.40	31.80	32.25	32.25	1.42%	453,514
Apr 2, 2026	33.65	33.65	31.80	31.80	31.80	-3.78%	843,738
Apr 1, 2026	33.35	33.75	33.05	33.05	33.05	1.38%	557,696
Mar 31, 2026	34.35	35.15	32.60	32.60	32.60	-5.23%	1,305,469
Mar 30, 2026	34.45	34.50	33.30	34.40	34.40	-1.15%	759,660
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