CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
58.71
-0.09 (-0.15%)
At close: Dec 19, 2025, 4:00 PM EST
58.46
-0.25 (-0.43%)
After-hours: Dec 19, 2025, 7:26 PM EST
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 49.72 | 50.30 | 47.10 | 47.44 | 47.44 | -4.14% | 500,085 |
| Nov 14, 2025 | 48.39 | 49.70 | 47.91 | 49.49 | 49.49 | 0.45% | 383,199 |
| Nov 13, 2025 | 51.62 | 51.75 | 49.01 | 49.27 | 49.27 | -5.03% | 339,012 |
| Nov 12, 2025 | 53.97 | 54.16 | 51.71 | 51.88 | 51.88 | -3.60% | 387,770 |
| Nov 11, 2025 | 54.00 | 54.41 | 52.96 | 53.82 | 53.82 | -0.70% | 232,609 |
| Nov 10, 2025 | 53.52 | 55.26 | 53.19 | 54.20 | 54.20 | 1.69% | 271,457 |
| Nov 7, 2025 | 52.54 | 53.66 | 51.20 | 53.30 | 53.30 | -0.60% | 276,014 |
| Nov 6, 2025 | 55.58 | 55.92 | 53.42 | 53.62 | 53.62 | -3.39% | 354,834 |
| Nov 5, 2025 | 53.67 | 56.19 | 53.54 | 55.50 | 55.50 | 3.49% | 666,200 |
| Nov 4, 2025 | 51.08 | 54.06 | 50.56 | 53.63 | 53.63 | 3.13% | 596,088 |
| Nov 3, 2025 | 49.11 | 52.40 | 48.12 | 52.00 | 52.00 | 6.36% | 491,284 |
| Oct 31, 2025 | 48.10 | 49.72 | 47.64 | 48.89 | 48.89 | 1.96% | 466,753 |
| Oct 30, 2025 | 47.59 | 48.61 | 47.08 | 47.95 | 47.95 | -0.19% | 616,918 |
| Oct 29, 2025 | 48.49 | 51.73 | 47.11 | 48.04 | 48.04 | -0.95% | 1,071,450 |
| Oct 28, 2025 | 43.81 | 51.78 | 42.82 | 48.50 | 48.50 | -9.10% | 2,026,565 |
| Oct 27, 2025 | 52.50 | 53.51 | 50.85 | 53.36 | 53.36 | 2.29% | 749,379 |
| Oct 24, 2025 | 51.75 | 52.72 | 51.06 | 52.16 | 52.16 | 2.58% | 394,240 |
| Oct 23, 2025 | 49.08 | 51.48 | 49.08 | 50.85 | 50.85 | 3.78% | 512,778 |
| Oct 22, 2025 | 50.46 | 50.95 | 48.11 | 49.00 | 49.00 | -2.84% | 583,649 |
| Oct 21, 2025 | 50.25 | 51.25 | 49.56 | 50.43 | 50.43 | 0.44% | 375,292 |
| Oct 20, 2025 | 50.30 | 50.47 | 49.24 | 50.21 | 50.21 | 2.72% | 313,799 |
| Oct 17, 2025 | 50.26 | 50.66 | 48.31 | 48.88 | 48.88 | -4.01% | 299,676 |
| Oct 16, 2025 | 52.69 | 53.27 | 50.85 | 50.92 | 50.92 | -3.06% | 494,170 |
| Oct 15, 2025 | 48.19 | 52.68 | 48.19 | 52.53 | 52.53 | 9.75% | 847,288 |
| Oct 14, 2025 | 47.71 | 49.02 | 47.28 | 47.86 | 47.86 | -1.36% | 967,154 |
| Oct 13, 2025 | 50.78 | 51.35 | 48.03 | 48.52 | 48.52 | -2.60% | 584,244 |
| Oct 10, 2025 | 49.94 | 51.46 | 49.31 | 49.82 | 49.82 | -0.39% | 542,723 |