CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 17, 2025	12.19	12.35	12.10	12.33	12.29	1.73%	690,585
Dec 16, 2025	12.60	12.60	12.08	12.12	12.08	-4.72%	1,499,826
Dec 15, 2025	12.78	12.87	12.58	12.72	12.68	-0.24%	761,190
Dec 12, 2025	13.01	13.06	12.64	12.75	12.71	-1.92%	397,149
Dec 11, 2025	12.80	13.07	12.79	13.00	12.96	0.08%	417,720
Dec 10, 2025	12.98	13.10	12.90	12.99	12.95	0.15%	1,535,990
Dec 9, 2025	12.91	13.19	12.91	12.97	12.93	0.39%	579,672
Dec 8, 2025	12.91	13.24	12.91	12.92	12.88	-0.23%	1,928,032
Dec 5, 2025	12.72	13.02	12.68	12.95	12.91	2.13%	605,424
Dec 4, 2025	12.63	12.86	12.42	12.68	12.64	1.04%	599,297
Dec 3, 2025	12.50	12.80	12.39	12.55	12.51	0.40%	637,234
Dec 2, 2025	12.33	12.59	12.33	12.50	12.46	1.46%	530,998
Dec 1, 2025	12.25	12.55	12.25	12.32	12.28	0.24%	580,045