CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	583,070
Apr 28, 2026	19.20	19.39	18.86	19.01	19.01	0.16%	422,451
Apr 27, 2026	19.07	19.47	18.83	18.98	18.98	-0.42%	676,264
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%	375,080
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%	875,887
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	-1.02%	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
Mar 18, 2026	18.36	18.71	18.24	18.35	18.30	-0.33%	969,669
Mar 17, 2026	18.35	18.70	18.23	18.41	18.36	0.82%	949,945
Mar 16, 2026	18.43	18.50	18.10	18.26	18.21	-0.05%	1,291,939
Mar 13, 2026	18.34	18.48	17.91	18.27	18.22	-0.27%	1,349,819
Mar 12, 2026	18.52	18.82	18.16	18.32	18.27	0.44%	1,642,199
Mar 11, 2026	18.36	18.99	18.16	18.24	18.19	2.41%	2,206,215
Mar 10, 2026	16.97	18.13	16.76	17.81	17.76	4.21%	999,261
Mar 9, 2026	16.75	17.16	16.56	17.09	17.04	0.77%	1,272,197
Mar 6, 2026	16.81	17.13	16.72	16.96	16.91	0.18%	655,700
Mar 5, 2026	16.93	17.24	16.73	16.93	16.88	-0.94%	760,874
Mar 4, 2026	16.52	17.23	16.52	17.09	17.04	3.01%	718,910
Mar 3, 2026	16.96	17.00	16.27	16.59	16.54	-1.83%	885,320
Mar 2, 2026	17.00	17.25	16.69	16.90	16.85	0.42%	747,485
Feb 27, 2026	16.76	17.09	16.72	16.83	16.78	0.06%	1,279,275
Feb 26, 2026	16.16	16.95	15.91	16.82	16.77	3.13%	699,630
Feb 25, 2026	16.54	16.73	16.20	16.31	16.26	-0.79%	577,902