Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	28.00	28.50	25.50	26.25	26.25	-7.24%	1,078,293
Jul 28, 2026	28.75	29.00	28.20	28.30	28.30	-5.51%	532,928
Jul 27, 2026	29.25	29.95	29.20	29.95	29.95	0.84%	233,289
Jul 24, 2026	29.80	30.25	29.40	29.70	29.70	-1.49%	336,731
Jul 23, 2026	31.35	31.35	30.05	30.15	30.15	-2.58%	258,977
Jul 22, 2026	30.75	31.40	30.75	30.95	30.95	1.64%	283,415
Jul 21, 2026	30.45	30.65	29.85	30.45	30.45	2.18%	282,568
Jul 20, 2026	30.50	30.90	28.00	29.80	29.80	-3.72%	909,279
Jul 17, 2026	32.65	32.65	30.80	30.95	30.95	-6.50%	948,096
Jul 16, 2026	33.50	33.60	32.80	33.10	33.10	-0.90%	325,184
Jul 15, 2026	33.40	33.80	33.00	33.40	33.40	0.30%	496,925
Jul 14, 2026	34.70	34.70	32.10	33.30	33.30	-4.17%	897,379
Jul 13, 2026	35.00	36.80	34.25	34.75	34.75	-0.43%	2,031,403
Jul 9, 2026	35.95	36.40	34.80	34.90	34.90	-1.41%	1,110,554
Jul 8, 2026	36.05	37.80	35.00	35.40	35.40	1.14%	3,997,335
Jul 7, 2026	37.60	38.15	34.80	35.00	35.00	-6.91%	4,576,215
Jul 6, 2026	34.55	37.60	34.55	37.60	37.60	9.94%	4,996,015
Jul 3, 2026	33.50	34.35	33.30	34.20	34.20	2.24%	609,140
Jul 2, 2026	33.10	33.70	32.80	33.45	33.45	0.60%	358,397
Jul 1, 2026	34.20	34.20	33.20	33.25	33.25	-0.45%	538,472
Jun 30, 2026	33.50	33.65	32.95	33.40	33.40	1.52%	485,031
Jun 29, 2026	33.30	34.20	32.90	32.90	32.90	-1.05%	481,976
Jun 26, 2026	33.75	33.80	32.90	33.25	33.25	-2.35%	1,059,608
Jun 25, 2026	35.00	35.00	34.05	34.05	34.05	-2.16%	557,886
Jun 24, 2026	34.95	35.50	34.50	34.80	34.80	-1.56%	716,019
Jun 23, 2026	36.25	37.20	35.15	35.35	35.35	-1.81%	1,096,739
Jun 22, 2026	35.65	36.30	35.40	36.00	36.00	1.41%	981,666
Jun 18, 2026	35.60	35.85	35.10	35.50	35.50	0.57%	723,355
Jun 17, 2026	35.40	35.75	35.05	35.30	35.30	-0.70%	600,317
Jun 16, 2026	35.50	35.95	35.15	35.55	35.55	1.28%	1,016,255
Jun 15, 2026	34.75	35.60	34.50	35.10	35.10	3.08%	1,181,834