CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	18.25	18.68	18.25	18.38	18.38	-0.05%	1,043,881
Mar 23, 2026	18.52	18.79	18.15	18.39	18.39	-1.18%	1,029,038
Mar 20, 2026	18.31	18.70	18.25	18.61	18.61	2.20%	12,433,243
Mar 19, 2026	18.25	18.51	18.10	18.21	18.21	-0.76%	912,040
Mar 18, 2026	18.36	18.71	18.24	18.35	18.35	-0.33%	969,669
Mar 17, 2026	18.35	18.70	18.23	18.41	18.41	0.82%	949,945
Mar 16, 2026	18.43	18.50	18.10	18.26	18.26	-0.05%	1,291,939
Mar 13, 2026	18.34	18.48	17.91	18.27	18.27	-0.27%	1,349,819
Mar 12, 2026	18.52	18.82	18.16	18.32	18.32	0.44%	1,642,199
Mar 11, 2026	18.36	18.99	18.16	18.24	18.24	2.41%	2,206,615
Mar 10, 2026	16.97	18.13	16.76	17.81	17.81	4.21%	999,261
Mar 9, 2026	16.75	17.16	16.56	17.09	17.09	0.77%	1,272,197
Mar 6, 2026	16.81	17.13	16.72	16.96	16.96	0.18%	655,700
Mar 5, 2026	16.93	17.24	16.73	16.93	16.93	-0.94%	760,874
Mar 4, 2026	16.52	17.23	16.52	17.09	17.09	3.01%	703,490
Mar 3, 2026	16.96	17.00	16.27	16.59	16.59	-1.83%	885,320
Mar 2, 2026	17.00	17.25	16.69	16.90	16.90	0.42%	747,485
Feb 27, 2026	16.76	17.09	16.72	16.83	16.83	0.06%	1,279,275
Feb 26, 2026	16.16	16.95	15.91	16.82	16.82	3.13%	699,630
Feb 25, 2026	16.54	16.73	16.20	16.31	16.31	-0.79%	577,902
Feb 24, 2026	16.28	16.51	16.17	16.44	16.44	1.04%	453,466
Feb 23, 2026	16.15	16.43	16.15	16.27	16.27	0.81%	621,388
Feb 20, 2026	16.54	16.68	15.91	16.14	16.14	-3.30%	557,941
Feb 19, 2026	16.71	16.97	16.47	16.69	16.69	0.48%	894,955
Feb 18, 2026	16.50	16.72	16.40	16.61	16.61	1.47%	854,474
Feb 17, 2026	16.47	16.57	15.94	16.37	16.37	-0.49%	1,209,898
Feb 13, 2026	15.45	16.48	15.45	16.45	16.45	5.92%	836,432
Feb 12, 2026	15.64	16.06	15.27	15.53	15.53	-0.19%	806,357
Feb 11, 2026	15.46	15.63	15.14	15.56	15.56	1.77%	591,151
Feb 10, 2026	15.32	15.47	14.95	15.29	15.29	0.92%	395,120
Feb 9, 2026	15.30	15.47	15.09	15.15	15.15	-0.53%	860,492
Feb 6, 2026	14.63	15.33	14.63	15.23	15.23	4.17%	562,245
Feb 5, 2026	14.82	15.07	14.59	14.62	14.62	-1.42%	615,362
Feb 4, 2026	14.96	15.13	14.46	14.83	14.83	-0.87%	609,158
Feb 3, 2026	14.72	14.99	14.58	14.96	14.96	2.12%	854,801
Feb 2, 2026	13.93	14.83	13.93	14.65	14.65	3.17%	763,901
Jan 30, 2026	14.07	14.37	14.04	14.20	14.20	-0.35%	1,227,268
Jan 29, 2026	14.00	14.26	13.75	14.25	14.25	3.26%	1,099,725
Jan 28, 2026	14.24	14.27	13.59	13.80	13.80	-1.92%	523,234
Jan 27, 2026	13.98	14.07	13.78	14.07	14.07	0.57%	513,967
Jan 26, 2026	14.21	14.21	13.65	13.99	13.99	-1.41%	628,498
Jan 23, 2026	14.54	14.59	14.14	14.19	14.19	-0.77%	517,992
Jan 22, 2026	14.52	14.59	14.28	14.30	14.30	-1.58%	579,992
Jan 21, 2026	13.99	14.65	13.91	14.53	14.53	4.46%	711,210
Jan 20, 2026	13.87	14.15	13.79	13.91	13.91	1.02%	802,562
Jan 19, 2026	13.49	13.78	13.49	13.77	13.77	1.55%	164,012
Jan 16, 2026	13.65	13.67	13.49	13.56	13.56	0.15%	684,747
Jan 15, 2026	13.34	13.76	13.26	13.54	13.54	0.82%	691,390
Jan 14, 2026	13.00	13.54	12.95	13.43	13.43	3.47%	960,275
Jan 13, 2026	12.62	13.00	12.57	12.98	12.98	3.43%	2,633,388