CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	18.70	19.10	18.50	18.86	18.86	0.59%	545,318
Nov 6, 2026	18.46	18.87	18.35	18.75	18.75	2.46%	496,336
Nov 5, 2026	18.55	18.68	17.80	18.30	18.30	-1.19%	1,045,050
Nov 4, 2026	20.33	20.33	18.44	18.52	18.52	-9.44%	890,323
Nov 3, 2026	20.00	20.68	19.73	20.45	20.45	1.59%	370,557
Nov 2, 2026	20.90	21.33	20.09	20.13	20.13	-3.96%	809,718
Oct 30, 2026	20.77	20.98	20.47	20.96	20.96	0.58%	520,803
Oct 29, 2026	20.98	21.14	20.55	20.84	20.84	-0.19%	260,089
Oct 28, 2026	20.67	21.16	20.67	20.88	20.88	1.85%	463,322
Oct 27, 2026	20.38	20.76	20.38	20.50	20.50	-0.15%	251,191
Oct 26, 2026	19.79	20.76	19.79	20.53	20.53	2.45%	326,596
Oct 23, 2026	19.87	20.53	19.85	20.04	20.04	1.42%	596,530
Oct 22, 2026	20.51	20.54	19.28	19.76	19.76	-3.80%	940,176
Oct 21, 2026	20.30	20.83	20.22	20.54	20.54	1.18%	501,454
Oct 20, 2026	20.34	20.63	19.99	20.30	20.30	-0.20%	838,759
Oct 19, 2026	20.16	20.45	19.99	20.34	20.34	0.69%	405,638
Oct 16, 2026	19.58	20.33	19.58	20.20	20.20	2.18%	967,880
Oct 15, 2026	19.61	19.99	19.55	19.77	19.77	0.05%	704,026
Oct 14, 2026	19.99	20.31	19.70	19.76	19.76	-1.50%	1,619,726
Oct 13, 2026	19.20	20.13	19.20	20.06	20.06	5.08%	1,387,378
Oct 9, 2026	18.70	19.38	18.70	19.09	19.09	2.25%	391,621
Oct 8, 2026	18.31	18.67	18.09	18.67	18.67	3.43%	386,694
Oct 7, 2026	18.12	18.47	17.75	18.05	18.05	-1.04%	391,897
Oct 6, 2026	18.37	18.40	17.83	18.24	18.24	-1.30%	633,199
Oct 5, 2026	17.89	18.84	17.77	18.48	18.48	3.30%	363,872
Oct 2, 2026	17.93	18.24	17.64	17.89	17.89	-1.87%	739,744
Oct 1, 2026	17.80	18.53	17.80	18.23	18.23	1.84%	633,459
Sep 30, 2026	18.10	18.30	17.87	17.90	17.90	-0.56%	379,365
Sep 29, 2026	17.79	18.16	17.57	18.00	18.00	0.14%	447,344
Sep 28, 2026	18.45	18.64	18.00	18.03	17.98	-1.37%	437,421
Sep 25, 2026	18.33	18.53	18.20	18.28	18.22	-1.03%	368,309
Sep 24, 2026	18.64	18.85	18.43	18.47	18.41	-0.43%	534,423
Sep 23, 2026	18.53	18.73	18.42	18.55	18.49	0.76%	763,605
Sep 22, 2026	18.60	18.82	18.25	18.41	18.35	-2.28%	396,144
Sep 21, 2026	18.94	18.98	18.53	18.84	18.78	-0.74%	755,933
Sep 18, 2026	19.07	19.08	18.80	18.98	18.92	-0.32%	891,393
Sep 17, 2026	19.14	19.63	18.98	19.04	18.98	-1.24%	296,473
Sep 16, 2026	19.35	19.99	19.18	19.28	19.22	-1.33%	721,042
Sep 15, 2026	19.22	19.59	19.09	19.54	19.48	2.46%	277,943
Sep 14, 2026	20.25	20.38	19.02	19.07	19.01	-5.08%	1,215,256
Sep 11, 2026	19.22	20.15	19.04	20.09	20.03	4.09%	613,438
Sep 10, 2026	19.13	19.49	18.91	19.30	19.24	1.31%	511,084
Sep 9, 2026	19.35	19.86	18.98	19.05	18.99	-0.88%	467,442
Sep 8, 2026	19.03	19.33	18.98	19.22	19.16	1.00%	887,057
Sep 4, 2026	18.97	19.12	18.68	19.03	18.97	0.37%	362,745
Sep 3, 2026	18.76	19.17	18.68	18.96	18.90	0.32%	425,143
Sep 2, 2026	18.92	19.24	18.61	18.90	18.84	-0.42%	286,952
Sep 1, 2026	18.80	19.02	18.41	18.98	18.92	2.21%	292,217
Aug 31, 2026	18.37	18.68	18.31	18.57	18.51	1.59%	406,354
Aug 28, 2026	18.40	18.50	18.00	18.28	18.22	-0.54%	269,978