CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
48.89
+0.94 (1.96%)
At close: Oct 31, 2025, 4:00 PM EDT
48.89
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:00 PM EDT
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.10 | 49.72 | 47.64 | 49.03 | - | 2.25% | 233,890 |
| 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 |
| Oct 9, 2025 | 52.03 | 52.28 | 49.92 | 50.01 | 50.01 | -3.88% | 282,396 |
| Oct 8, 2025 | 51.50 | 52.52 | 50.67 | 52.03 | 52.03 | 2.04% | 489,176 |
| Oct 7, 2025 | 53.00 | 53.88 | 50.60 | 50.99 | 50.99 | -3.97% | 534,746 |
| Oct 6, 2025 | 50.76 | 53.39 | 50.30 | 53.10 | 53.10 | 5.61% | 437,109 |
| Oct 3, 2025 | 51.49 | 51.68 | 49.70 | 50.28 | 50.28 | -2.35% | 419,787 |
| Oct 2, 2025 | 52.12 | 52.78 | 50.81 | 51.49 | 51.49 | -0.81% | 390,202 |
| Oct 1, 2025 | 50.45 | 52.65 | 50.07 | 51.91 | 51.91 | 1.39% | 610,348 |
| Sep 30, 2025 | 50.19 | 51.64 | 49.79 | 51.20 | 51.20 | 1.83% | 939,593 |
| Sep 29, 2025 | 49.94 | 50.55 | 49.44 | 50.28 | 50.28 | 2.07% | 618,658 |
| Sep 26, 2025 | 49.66 | 49.98 | 48.41 | 49.26 | 49.26 | -0.89% | 569,576 |
| Sep 25, 2025 | 49.08 | 49.89 | 48.52 | 49.70 | 49.70 | -0.38% | 759,150 |
| Sep 24, 2025 | 50.91 | 51.63 | 49.73 | 49.89 | 49.89 | -2.23% | 392,269 |
| Sep 23, 2025 | 50.02 | 51.73 | 49.77 | 51.03 | 51.03 | 0.99% | 514,052 |
| Sep 22, 2025 | 48.89 | 50.75 | 48.15 | 50.53 | 50.53 | 3.35% | 426,362 |
| Sep 19, 2025 | 51.08 | 51.38 | 48.73 | 48.89 | 48.89 | -4.42% | 1,728,660 |
| Sep 18, 2025 | 49.10 | 52.05 | 48.81 | 51.15 | 51.15 | 4.28% | 535,159 |
| Sep 17, 2025 | 50.47 | 52.46 | 48.77 | 49.05 | 49.05 | -3.22% | 985,946 |
| Sep 16, 2025 | 49.17 | 50.97 | 48.09 | 50.68 | 50.68 | 2.74% | 505,433 |
| Sep 15, 2025 | 48.02 | 50.41 | 47.63 | 49.33 | 49.33 | 2.49% | 434,391 |
| Sep 12, 2025 | 47.58 | 48.45 | 47.12 | 48.13 | 48.13 | 0.99% | 385,654 |
| Sep 11, 2025 | 47.52 | 48.40 | 47.33 | 47.66 | 47.66 | 1.08% | 220,903 |
| Sep 10, 2025 | 45.95 | 47.15 | 45.51 | 47.15 | 47.15 | 4.13% | 472,073 |
| Sep 9, 2025 | 45.03 | 45.57 | 44.22 | 45.28 | 45.28 | 0.35% | 726,430 |
| Sep 8, 2025 | 47.50 | 47.96 | 45.00 | 45.12 | 45.12 | -4.35% | 468,051 |
| Sep 5, 2025 | 49.00 | 50.00 | 46.17 | 47.17 | 47.17 | -3.28% | 620,195 |
| Sep 4, 2025 | 46.77 | 49.44 | 46.60 | 48.77 | 48.77 | 5.04% | 501,068 |
| Sep 3, 2025 | 45.70 | 47.28 | 45.48 | 46.43 | 46.43 | 2.00% | 521,919 |
| Sep 2, 2025 | 44.31 | 46.98 | 43.90 | 45.52 | 45.52 | -0.15% | 941,090 |
| Aug 29, 2025 | 46.54 | 46.54 | 42.78 | 45.59 | 45.59 | -2.36% | 709,235 |
| Aug 28, 2025 | 46.89 | 47.46 | 46.63 | 46.69 | 46.69 | -0.24% | 459,065 |
| Aug 27, 2025 | 47.76 | 48.05 | 46.44 | 46.80 | 46.80 | -2.68% | 389,778 |
| Aug 26, 2025 | 47.87 | 48.59 | 47.49 | 48.09 | 48.09 | 1.17% | 360,138 |
| Aug 25, 2025 | 47.95 | 47.96 | 45.24 | 47.54 | 47.54 | -0.93% | 150,781 |
| Aug 22, 2025 | 46.75 | 48.31 | 46.24 | 47.98 | 47.98 | 2.98% | 276,894 |