CECO Environmental Corp. (CECO)

CECO Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	69.21	70.48	66.94	67.43	67.43	-3.85%	280,321
Jan 29, 2026	70.04	71.66	69.36	70.13	70.13	0.79%	227,775
Jan 28, 2026	70.86	71.42	68.44	69.58	69.58	-2.03%	439,328
Jan 27, 2026	70.74	71.69	69.88	71.02	71.02	1.15%	194,454
Jan 26, 2026	68.45	70.23	67.51	70.22	70.22	2.59%	199,163
Jan 23, 2026	68.10	68.65	66.80	68.44	68.44	0.34%	270,224
Jan 22, 2026	66.90	68.78	66.15	68.21	68.21	2.45%	273,500
Jan 21, 2026	66.50	67.30	65.87	66.58	66.58	0.62%	258,842
Jan 20, 2026	65.87	67.15	65.51	66.17	66.17	-1.30%	191,261
Jan 16, 2026	66.19	67.88	65.00	67.04	67.04	1.33%	267,497
Jan 15, 2026	66.39	67.25	65.46	66.16	66.16	0.67%	281,209
Jan 14, 2026	63.53	66.03	63.45	65.72	65.72	2.42%	240,253
Jan 13, 2026	64.16	64.90	63.48	64.17	64.17	0.50%	201,949
Jan 12, 2026	61.79	64.64	61.61	63.85	63.85	3.32%	123,673
Jan 9, 2026	61.12	62.10	60.67	61.80	61.80	1.66%	162,684
Jan 8, 2026	59.35	60.92	58.36	60.79	60.79	3.26%	174,207
Jan 7, 2026	59.76	59.88	58.52	58.87	58.87	-0.71%	190,347
Jan 6, 2026	61.75	61.79	57.91	59.29	59.29	-4.56%	315,440
Jan 5, 2026	60.16	63.46	60.14	62.12	62.12	3.90%	348,728
Jan 2, 2026	60.00	60.39	59.15	59.79	59.79	-0.10%	184,208
Dec 31, 2025	60.24	60.49	59.71	59.85	59.85	-0.37%	266,642
Dec 30, 2025	60.96	61.07	60.06	60.07	60.07	-1.49%	131,373
Dec 29, 2025	61.21	62.00	60.30	60.98	60.98	-0.69%	159,406
Dec 26, 2025	62.39	62.97	61.36	61.41	61.41	-1.77%	171,686
Dec 24, 2025	61.36	62.80	60.64	62.51	62.51	3.05%	235,484
Dec 23, 2025	60.20	61.47	60.20	60.66	60.66	0.61%	165,430
Dec 22, 2025	59.31	61.12	58.76	60.29	60.29	2.69%	218,634
Dec 19, 2025	58.33	59.59	58.32	58.71	58.71	-0.15%	433,858
Dec 18, 2025	57.34	59.02	56.88	58.80	58.80	3.94%	297,720
Dec 17, 2025	60.64	61.18	56.30	56.57	56.57	-7.09%	375,135
Dec 16, 2025	61.50	63.98	60.69	60.89	60.89	-0.52%	724,209
Dec 15, 2025	61.95	63.77	60.67	61.21	61.21	0.41%	597,290
Dec 12, 2025	60.89	61.45	59.84	60.96	60.96	0.11%	282,734
Dec 11, 2025	57.91	61.29	57.22	60.89	60.89	4.46%	268,914
Dec 10, 2025	57.63	60.03	56.70	58.29	58.29	0.69%	449,804
Dec 9, 2025	55.76	58.56	55.01	57.89	57.89	3.39%	335,572
Dec 8, 2025	55.12	56.03	54.27	55.99	55.99	1.93%	190,494
Dec 5, 2025	55.24	55.82	54.58	54.93	54.93	-1.24%	241,196
Dec 4, 2025	54.00	56.60	53.72	55.62	55.62	2.06%	311,934
Dec 3, 2025	52.52	54.67	51.00	54.50	54.50	4.25%	282,301
Dec 2, 2025	52.40	53.67	52.01	52.28	52.28	0.69%	163,589
Dec 1, 2025	51.06	52.59	50.59	51.92	51.92	-0.44%	177,753
Nov 28, 2025	51.82	52.47	51.72	52.15	52.15	0.44%	103,400
Nov 26, 2025	51.68	52.09	51.37	51.92	51.92	0.80%	221,826
Nov 25, 2025	51.62	51.69	50.27	51.51	51.51	0.14%	203,731
Nov 24, 2025	50.25	52.02	49.41	51.44	51.44	2.54%	247,346
Nov 21, 2025	49.69	51.00	49.10	50.17	50.17	1.01%	462,812
Nov 20, 2025	51.99	53.11	49.17	49.67	49.67	-2.13%	557,010
Nov 19, 2025	48.80	51.50	48.51	50.75	50.75	4.52%	327,399
Nov 18, 2025	47.03	48.81	45.81	48.55	48.55	2.34%	489,669

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.