Celxpert Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	28.00	28.50	25.65	26.25	-	-7.24%	1,076,967
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
Jun 12, 2026	34.70	34.80	33.95	34.05	34.05	1.19%	735,668
Jun 11, 2026	34.00	34.25	33.15	33.65	33.65	-1.46%	1,138,288
Jun 10, 2026	35.65	36.40	34.10	34.15	34.15	-5.66%	1,903,462
Jun 9, 2026	37.50	38.50	36.05	36.20	36.20	-2.82%	2,213,036
Jun 8, 2026	34.10	37.50	34.10	37.25	37.25	-1.46%	1,772,037
Jun 5, 2026	39.70	40.70	37.30	37.80	37.80	-2.83%	4,214,719
Jun 4, 2026	39.60	41.30	38.90	38.90	38.90	-0.13%	5,746,009
Jun 3, 2026	38.30	39.95	38.00	38.95	38.95	2.64%	3,916,542
Jun 2, 2026	39.60	40.35	37.15	37.95	37.95	-4.17%	3,692,899
Jun 1, 2026	38.50	40.50	38.45	39.60	39.60	4.49%	8,648,876
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