CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.15	17.31	17.06	17.18	-	0.12%	195,408
May 28, 2026	17.56	17.90	16.94	17.16	17.16	-2.22%	794,637
May 27, 2026	17.99	18.25	17.48	17.55	17.55	-3.62%	494,694
May 26, 2026	17.79	18.37	17.79	18.21	18.21	2.36%	249,424
May 25, 2026	18.38	18.46	17.77	17.79	17.79	-4.87%	201,558
May 22, 2026	18.89	19.01	18.65	18.70	18.70	-1.48%	415,342
May 21, 2026	19.00	19.31	18.85	18.98	18.98	0.48%	460,117
May 20, 2026	18.88	19.15	18.63	18.89	18.89	-0.21%	546,942
May 19, 2026	18.60	19.09	18.50	18.93	18.93	2.88%	785,479
May 15, 2026	17.78	18.54	17.62	18.40	18.40	3.02%	729,107
May 14, 2026	17.66	18.00	17.66	17.86	17.86	0.90%	543,292
May 13, 2026	17.73	17.90	17.48	17.70	17.70	0.23%	355,109
May 12, 2026	17.94	18.02	17.35	17.66	17.66	-0.84%	839,608
May 11, 2026	17.95	18.08	17.69	17.81	17.81	0.11%	609,582
May 8, 2026	19.32	19.33	17.75	17.79	17.79	-1.17%	709,977
May 7, 2026	18.38	18.56	17.89	18.00	18.00	-2.96%	1,326,024
May 6, 2026	18.73	19.12	18.13	18.55	18.55	-2.93%	963,499
May 5, 2026	18.93	19.26	18.77	19.11	19.11	1.00%	361,640
May 4, 2026	19.34	19.39	18.78	18.92	18.92	-1.66%	639,607
May 1, 2026	19.30	19.36	18.90	19.24	19.24	-0.52%	412,111
Apr 30, 2026	19.00	19.39	18.87	19.34	19.34	0.73%	511,296
Apr 29, 2026	19.22	19.27	18.97	19.20	19.20	1.00%	1,547,220
Apr 28, 2026	19.20	19.39	18.86	19.01	19.01	0.16%	462,651
Apr 27, 2026	19.07	19.47	18.83	18.98	18.98	-0.42%	678,264
Apr 24, 2026	18.61	19.22	18.45	19.06	19.06	2.09%	703,331
Apr 23, 2026	18.44	18.88	18.44	18.67	18.67	1.85%	542,590
Apr 22, 2026	17.88	18.35	17.88	18.33	18.33	4.03%	454,023
Apr 21, 2026	17.58	17.74	17.31	17.62	17.62	0.28%	294,260
Apr 20, 2026	17.25	17.62	17.20	17.57	17.57	2.33%	382,001
Apr 17, 2026	17.64	17.66	16.90	17.17	17.17	-5.14%	562,881
Apr 16, 2026	17.91	18.38	17.91	18.10	18.10	0.61%	419,063
Apr 15, 2026	17.75	18.08	17.54	17.99	17.99	1.81%	482,131
Apr 14, 2026	18.17	18.17	17.45	17.67	17.67	-3.39%	500,104
Apr 13, 2026	18.14	18.52	18.01	18.29	18.29	2.01%	353,205
Apr 10, 2026	17.68	17.97	17.65	17.93	17.93	1.01%	619,936
Apr 9, 2026	17.84	18.20	17.53	17.75	17.75	-0.22%	875,587
Apr 8, 2026	17.28	17.90	16.60	17.79	17.79	0.57%	1,467,312
Apr 7, 2026	17.70	18.17	17.44	17.69	17.69	0.28%	1,395,747
Apr 6, 2026	17.58	17.82	17.24	17.64	17.64	-0.17%	1,642,894
Apr 2, 2026	17.99	18.42	17.65	17.67	17.67	1.03%	663,836
Apr 1, 2026	18.25	18.36	17.40	17.49	17.49	-5.00%	895,111
Mar 31, 2026	18.76	19.12	18.08	18.41	18.41	-0.73%	744,981
Mar 30, 2026	19.39	19.58	18.57	18.60	18.55	-3.02%	1,625,927
Mar 27, 2026	18.45	19.27	18.45	19.18	19.12	3.84%	983,613
Mar 26, 2026	18.26	18.84	18.14	18.47	18.42	0.71%	1,073,948
Mar 25, 2026	18.25	18.50	18.20	18.34	18.29	-0.22%	845,193
Mar 24, 2026	18.25	18.68	18.25	18.38	18.33	-0.05%	1,043,881
Mar 23, 2026	18.52	18.79	18.15	18.39	18.34	-1.18%	1,028,538
Mar 20, 2026	18.31	18.70	18.25	18.61	18.55	2.20%	12,439,406
Mar 19, 2026	18.25	18.51	18.10	18.21	18.16	-0.76%	912,040