CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
74.29
+9.37 (14.43%)
At close: Apr 28, 2026, 4:00 PM EDT
74.55
+0.26 (0.35%)
After-hours: Apr 28, 2026, 7:56 PM EDT
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.74 | 75.49 | 63.52 | 74.29 | 74.29 | 14.43% | 2,692,268 |
| Apr 27, 2026 | 65.73 | 67.20 | 64.21 | 64.92 | 64.92 | 0.05% | 651,069 |
| Apr 24, 2026 | 64.87 | 65.72 | 64.07 | 64.89 | 64.89 | 0.13% | 404,884 |
| Apr 23, 2026 | 64.50 | 65.12 | 63.15 | 64.80 | 64.80 | 1.52% | 430,134 |
| Apr 22, 2026 | 62.70 | 64.25 | 62.10 | 63.83 | 63.83 | 3.84% | 528,720 |
| Apr 21, 2026 | 65.25 | 66.17 | 61.03 | 61.47 | 61.47 | -5.53% | 330,105 |
| Apr 20, 2026 | 65.27 | 65.94 | 64.30 | 65.07 | 65.07 | -0.31% | 311,064 |
| Apr 17, 2026 | 65.28 | 66.82 | 65.10 | 65.27 | 65.27 | 2.00% | 255,723 |
| Apr 16, 2026 | 64.49 | 65.43 | 63.29 | 63.99 | 63.99 | -1.08% | 272,057 |
| Apr 15, 2026 | 65.67 | 65.74 | 63.13 | 64.69 | 64.69 | -2.09% | 270,204 |
| Apr 14, 2026 | 67.01 | 67.68 | 65.55 | 66.07 | 66.07 | -1.18% | 371,425 |
| Apr 13, 2026 | 63.74 | 67.19 | 63.51 | 66.86 | 66.86 | 4.08% | 463,501 |
| Apr 10, 2026 | 65.14 | 65.62 | 63.83 | 64.24 | 64.24 | -1.20% | 366,852 |
| Apr 9, 2026 | 62.63 | 65.41 | 62.49 | 65.02 | 65.02 | 3.85% | 329,773 |
| Apr 8, 2026 | 62.20 | 63.71 | 61.72 | 62.61 | 62.61 | 6.28% | 616,562 |
| Apr 7, 2026 | 59.73 | 60.56 | 58.52 | 58.91 | 58.91 | -2.37% | 437,859 |
| Apr 6, 2026 | 62.82 | 62.82 | 59.72 | 60.34 | 60.34 | -2.96% | 463,880 |
| Apr 2, 2026 | 60.05 | 62.40 | 59.79 | 62.18 | 62.18 | 1.11% | 306,001 |
| Apr 1, 2026 | 60.69 | 62.54 | 60.60 | 61.50 | 61.50 | 3.22% | 392,448 |
| 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 |