CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	12.18	12.62	12.10	12.55	12.55	3.04%	991,635
Jan 9, 2026	12.03	12.25	11.91	12.18	12.18	2.01%	986,148
Jan 8, 2026	11.66	12.02	11.55	11.94	11.94	2.49%	832,591
Jan 7, 2026	11.86	11.90	11.50	11.65	11.65	-1.69%	866,916
Jan 6, 2026	12.02	12.10	11.78	11.85	11.85	-1.09%	616,424
Jan 5, 2026	12.47	12.56	11.92	11.98	11.98	-3.00%	921,987
Jan 2, 2026	12.26	12.47	12.22	12.35	12.35	0.65%	609,188
Dec 31, 2025	12.41	12.41	12.23	12.27	12.27	-1.13%	245,031
Dec 30, 2025	12.28	12.47	12.28	12.41	12.37	0.73%	407,400
Dec 29, 2025	12.15	12.43	12.14	12.32	12.28	1.07%	678,784
Dec 24, 2025	12.25	12.25	12.15	12.19	12.15	-0.49%	165,032
Dec 23, 2025	12.19	12.25	12.14	12.25	12.21	0.66%	555,961
Dec 22, 2025	12.36	12.50	12.13	12.17	12.13	-0.65%	1,058,835
Dec 19, 2025	12.25	12.25	12.16	12.25	12.21	0.25%	782,326
Dec 18, 2025	12.35	12.44	12.20	12.22	12.18	-0.89%	509,248