CES Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	18.40	18.49	18.06	18.38	18.32	-	473,884
Aug 26, 2026	18.08	18.60	17.94	18.38	18.32	0.16%	377,277
Aug 25, 2026	18.57	18.93	18.35	18.35	18.29	-1.77%	265,073
Aug 24, 2026	19.01	19.23	18.58	18.68	18.62	-2.45%	666,333
Aug 21, 2026	18.97	19.46	18.95	19.15	19.09	0.74%	852,866
Aug 20, 2026	18.67	19.13	18.65	19.01	18.95	2.54%	632,407
Aug 19, 2026	19.20	19.22	18.34	18.54	18.48	-2.93%	671,329
Aug 18, 2026	19.30	19.43	19.06	19.10	19.04	-1.04%	355,121
Aug 17, 2026	19.17	19.43	19.08	19.30	19.24	1.05%	347,814
Aug 14, 2026	19.10	19.32	19.00	19.10	19.04	0.26%	266,505
Aug 13, 2026	19.05	19.24	18.93	19.05	18.99	-0.26%	337,306
Aug 12, 2026	19.25	19.64	19.08	19.10	19.04	-0.73%	501,355
Aug 11, 2026	18.93	19.45	18.93	19.24	19.18	2.45%	1,339,873
Aug 10, 2026	18.38	18.81	18.05	18.78	18.72	2.45%	1,134,766
Aug 7, 2026	18.00	18.85	16.70	18.33	18.27	11.50%	2,009,757
Aug 6, 2026	16.51	16.64	16.29	16.44	16.39	0.67%	357,237
Aug 5, 2026	16.64	16.64	16.20	16.33	16.28	-1.80%	393,887
Aug 4, 2026	15.91	16.74	15.82	16.63	16.58	1.77%	554,053
Jul 31, 2026	16.38	16.60	16.24	16.34	16.29	0.62%	466,412
Jul 30, 2026	16.24	16.72	16.08	16.24	16.19	-0.06%	302,964
Jul 29, 2026	17.34	17.49	16.17	16.25	16.20	-4.97%	731,731
Jul 28, 2026	17.28	17.28	16.79	17.10	17.05	-1.44%	676,660
Jul 27, 2026	17.15	17.37	16.99	17.35	17.30	0.41%	448,586
Jul 24, 2026	17.28	17.54	17.17	17.28	17.23	-0.40%	479,576
Jul 23, 2026	17.24	17.43	16.98	17.35	17.30	1.28%	507,366
Jul 22, 2026	17.27	17.59	17.11	17.13	17.08	-0.75%	438,402
Jul 21, 2026	16.69	17.29	16.69	17.26	17.21	4.04%	552,315
Jul 20, 2026	16.31	16.94	16.31	16.59	16.54	1.10%	806,023