CECO Environmental Corp. (CECO)

CECO Environmental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	62.20	63.71	61.72	62.61	62.61	6.28%	615,639
Apr 7, 2026	59.73	60.56	58.52	58.91	58.91	-2.37%	437,410
Apr 6, 2026	62.82	62.82	59.72	60.34	60.34	-2.96%	463,873
Apr 2, 2026	60.05	62.40	59.79	62.18	62.18	1.11%	305,955
Apr 1, 2026	60.69	62.54	60.60	61.50	61.50	3.22%	392,443
Mar 31, 2026	57.50	59.76	57.28	59.58	59.58	4.49%	722,672
Mar 30, 2026	61.44	61.44	57.02	57.02	57.02	-6.45%	577,509
Mar 27, 2026	60.71	62.54	60.39	60.95	60.95	-0.23%	805,549
Mar 26, 2026	61.13	61.49	60.01	61.09	61.09	-1.59%	527,566
Mar 25, 2026	62.95	64.26	61.49	62.08	62.08	0.06%	729,470
Mar 24, 2026	57.73	62.39	56.89	62.04	62.04	6.21%	714,920
Mar 23, 2026	57.33	59.45	56.69	58.41	58.41	5.66%	408,744
Mar 20, 2026	56.89	57.51	54.70	55.28	55.28	-4.26%	904,629
Mar 19, 2026	55.46	58.06	55.05	57.74	57.74	2.59%	569,976
Mar 18, 2026	58.70	59.54	56.16	56.28	56.28	-4.29%	637,253
Mar 17, 2026	57.48	58.91	56.23	58.80	58.80	3.05%	658,521
Mar 16, 2026	55.53	57.34	54.53	57.06	57.06	4.70%	674,713
Mar 13, 2026	54.73	55.94	53.76	54.50	54.50	0.40%	688,943
Mar 12, 2026	56.71	57.65	54.00	54.29	54.29	-1.10%	627,751
Mar 11, 2026	53.60	55.48	53.60	54.89	54.89	1.01%	499,217
Mar 10, 2026	51.89	55.67	51.38	54.34	54.34	5.76%	811,949
Mar 9, 2026	51.46	52.50	50.10	51.38	51.38	-2.19%	734,198
Mar 6, 2026	53.01	53.47	51.92	52.53	52.53	-3.70%	837,091
Mar 5, 2026	54.65	55.77	53.23	54.55	54.55	-1.73%	694,212
Mar 4, 2026	54.17	56.78	53.54	55.51	55.51	2.47%	820,299
Mar 3, 2026	56.00	56.33	53.95	54.17	54.17	-6.30%	1,174,368
Mar 2, 2026	59.96	61.07	57.73	57.81	57.81	-4.37%	1,080,738
Feb 27, 2026	62.25	62.43	59.23	60.45	60.45	-4.53%	927,034
Feb 26, 2026	64.47	66.46	62.11	63.32	63.32	-2.30%	1,657,317
Feb 25, 2026	60.48	66.00	58.85	64.81	64.81	8.02%	2,184,803
Feb 24, 2026	73.50	73.50	59.66	60.00	60.00	-22.76%	3,104,918
Feb 23, 2026	77.94	78.90	76.16	77.68	77.68	-1.40%	392,779
Feb 20, 2026	78.15	80.35	76.97	78.78	78.78	0.69%	328,263
Feb 19, 2026	78.12	79.07	77.25	78.24	78.24	-0.22%	338,803
Feb 18, 2026	79.04	81.72	78.13	78.41	78.41	-0.66%	279,655
Feb 17, 2026	79.12	79.96	75.45	78.93	78.93	-0.27%	535,460
Feb 13, 2026	75.22	79.17	74.59	79.14	79.14	5.35%	302,128
Feb 12, 2026	76.94	77.58	72.04	75.12	75.12	-1.39%	378,085
Feb 11, 2026	74.83	77.11	72.11	76.18	76.18	3.66%	293,762
Feb 10, 2026	73.75	75.65	72.30	73.49	73.49	-0.39%	296,975
Feb 9, 2026	72.86	75.21	72.30	73.78	73.78	1.95%	213,499
Feb 6, 2026	69.17	73.37	68.90	72.37	72.37	6.33%	227,504
Feb 5, 2026	68.38	70.98	67.47	68.06	68.06	-1.15%	314,976
Feb 4, 2026	71.36	72.23	66.18	68.85	68.85	-2.84%	415,386
Feb 3, 2026	69.51	70.92	68.53	70.86	70.86	4.02%	230,884
Feb 2, 2026	66.80	69.16	66.66	68.12	68.12	1.02%	348,435
Jan 30, 2026	69.21	70.48	66.94	67.43	67.43	-3.85%	280,386
Jan 29, 2026	70.04	71.66	69.36	70.13	70.13	0.79%	227,784
Jan 28, 2026	70.86	71.42	68.44	69.58	69.58	-2.03%	439,525
Jan 27, 2026	70.74	71.69	69.88	71.02	71.02	1.15%	194,459

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.