Skip to main content
CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
26.23
-0.53 (-1.98%)
At close: Jun 6, 2025, 4:00 PM
26.19
-0.04 (-0.15%)
After-hours: Jun 6, 2025, 4:04 PM EDT

CECO Environmental Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202527.1927.1926.1426.1926.19-2.13%232,172
Jun 5, 202526.9027.4226.2826.7626.760.15%316,559
Jun 4, 202527.9127.9826.7026.7226.72-3.82%184,461
Jun 3, 202527.1427.9927.0227.7827.782.66%223,700
Jun 2, 202526.9027.0926.2727.0627.060.63%217,568
May 30, 202527.1927.2926.8326.8926.89-1.65%310,750
May 29, 202528.2328.3927.2727.3427.34-3.15%180,753
May 28, 202528.5628.6927.9728.2328.23-0.88%159,754
May 27, 202527.5528.5727.4928.4828.484.28%176,909
May 23, 202526.8827.5326.7727.3127.31-0.11%157,806
May 22, 202526.9427.5526.8327.3427.340.33%146,782
May 21, 202527.4128.1326.8427.2527.25-1.98%294,946
May 20, 202527.4327.8827.1127.8027.801.91%247,290
May 19, 202526.3327.3125.9227.2827.281.64%166,344
May 16, 202526.2827.0326.2826.8426.842.13%167,389
May 15, 202526.2026.5626.1526.2826.280.11%189,700
May 14, 202526.2926.4725.5826.2526.25-0.30%260,239
May 13, 202525.2326.3825.2326.3326.332.57%168,382
May 12, 202525.9626.2325.1825.6725.672.64%176,516
May 9, 202525.5925.6624.7125.0125.01-1.92%169,094
May 8, 202525.7425.9425.0325.5025.500.31%209,440
May 7, 202525.3925.6524.7725.4225.42-0.04%254,359
May 6, 202525.1525.9924.7925.4325.430.28%252,363
May 5, 202525.7326.1525.1525.3625.36-2.16%420,654
May 2, 202524.8426.1824.6625.9225.926.19%533,393
May 1, 202523.7124.6323.3124.4124.412.61%419,845
Apr 30, 202522.7324.1321.9823.7923.796.49%609,304
Apr 29, 202521.4723.5121.0022.3422.3416.35%776,668
Apr 28, 202519.9920.1919.1519.2019.20-3.66%323,851
Apr 25, 202519.2219.9618.7219.9319.932.73%243,495
Apr 24, 202518.8319.4918.6519.4019.403.69%209,151
Apr 23, 202519.4619.9318.6918.7118.71-0.32%310,075
Apr 22, 202518.2419.1118.0518.7718.774.45%239,665
Apr 21, 202519.0719.0717.5717.9717.97-7.18%243,275
Apr 17, 202519.6820.2719.0119.3619.36-1.73%300,543
Apr 16, 202520.4620.8719.5219.7019.70-3.76%421,126
Apr 15, 202520.4320.8019.9220.4720.47-0.44%176,202
Apr 14, 202520.7321.0520.0020.5620.560.98%229,908
Apr 11, 202519.9120.4319.4020.3620.362.26%161,049
Apr 10, 202520.0120.5219.4519.9119.91-3.77%215,120
Apr 9, 202519.4821.0418.9120.6920.698.04%358,810
Apr 8, 202520.3421.0018.9019.1519.15-1.14%240,645
Apr 7, 202519.1720.7618.6619.3719.37-2.17%333,085
Apr 4, 202519.1319.8418.4419.8019.80-1.05%528,244
Apr 3, 202520.3020.6719.6720.0120.01-6.28%413,418
Apr 2, 202522.5522.9921.3321.3521.35-7.54%430,724
Apr 1, 202522.8523.6122.5723.0923.091.27%337,822
Mar 31, 202523.0423.2022.4422.8022.80-3.80%767,989
Mar 28, 202524.4724.6023.5723.7023.70-3.50%282,590
Mar 27, 202524.1324.7723.2624.5624.561.66%284,737