Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ceres Power Holdings Plc (OP: CPWHF )

2.310 +0.110 (+5.00%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 4.757 4.900 4.757 4.840 3,821 +0.44(+10.01%)
Mar 30, 2023 4.080 4.550 4.080 4.400 4,073 +0.42(+10.55%)
Mar 29, 2023 3.875 3.980 3.875 3.980 2,000 +0.25(+6.70%)
Mar 28, 2023 3.804 3.805 3.660 3.730 5,800 -0.14(-3.62%)
Mar 27, 2023 3.890 3.890 3.870 3.870 5,000 -0.03(-0.77%)
Mar 24, 2023 4.000 4.099 3.890 3.900 24,575 -0.26(-6.25%)
Mar 23, 2023 4.270 4.653 4.160 4.160 16,350 -0.12(-2.80%)
Mar 22, 2023 4.280 4.313 4.280 4.280 1,777 -0.05(-1.15%)
Mar 21, 2023 4.330 4.500 4.320 4.330 7,600 -0.00(-0.12%)
Mar 20, 2023 4.383 4.383 4.270 4.335 12,002 -0.16(-3.45%)
Mar 17, 2023 4.590 4.590 4.490 4.490 6,000 -0.21(-4.47%)
Mar 16, 2023 4.730 4.740 4.700 4.700 5,000 +0.20(+4.44%)
Mar 15, 2023 4.600 4.860 4.430 4.500 5,700 -0.38(-7.79%)
Mar 14, 2023 5.060 5.060 4.880 4.880 22,134 +0.25(+5.40%)
Mar 13, 2023 4.630 4.630 4.615 4.630 3,000 -0.35(-7.03%)
Mar 10, 2023 4.980 4.980 4.980 4.980 160 +0.00(+0.00%)
Mar 09, 2023 4.980 4.980 4.980 4.980 300 +0.19(+3.97%)
Mar 08, 2023 4.950 4.950 4.760 4.790 6,000 -0.28(-5.52%)
Mar 02, 2023 5.070 135 -0.04(-0.78%)
Feb 28, 2023 5.110 0 +0.04(+0.89%)
Feb 27, 2023 4.970 5.065 4.970 5.065 919 -0.04(-0.88%)
Feb 23, 2023 5.110 0 -0.37(-6.75%)
Feb 22, 2023 5.245 5.480 5.245 5.480 300 +0.14(+2.66%)
Feb 21, 2023 5.360 5.630 5.338 5.338 841 +0.16(+3.05%)
Feb 17, 2023 5.180 5.180 5.180 5.180 180 -0.06(-1.20%)
Feb 16, 2023 5.243 5.243 5.243 5.243 204 -0.26(-4.67%)
Feb 15, 2023 5.500 5.600 5.250 5.500 3,283 -0.15(-2.65%)
Feb 14, 2023 5.650 5.650 5.650 5.650 1,075 +0.26(+4.82%)
Feb 10, 2023 5.390 60 -0.59(-9.87%)
Feb 09, 2023 6.130 6.130 5.820 5.980 2,566 -0.17(-2.76%)
Feb 08, 2023 5.989 6.150 5.989 6.150 15,070 +0.60(+10.81%)
Feb 07, 2023 5.550 5.550 5.550 5.550 801 -0.17(-2.97%)
Feb 03, 2023 5.720 10 -0.58(-9.21%)
Feb 02, 2023 6.200 6.300 6.082 6.300 1,823 +0.10(+1.61%)
Feb 01, 2023 5.930 6.200 5.790 6.200 6,535 +0.20(+3.33%)
Jan 31, 2023 5.860 6.050 5.860 6.000 15,400 +0.26(+4.49%)
Jan 30, 2023 5.570 5.800 5.570 5.742 8,600 +0.36(+6.73%)
Jan 27, 2023 5.265 5.380 5.250 5.380 10,750 +0.30(+6.01%)
Jan 26, 2023 5.160 5.220 5.075 5.075 8,400 +0.00(+0.00%)
Jan 25, 2023 5.000 5.075 5.000 5.075 5,100 +0.07(+1.30%)
Jan 24, 2023 5.215 5.250 5.010 5.010 4,700 +0.21(+4.37%)
Jan 23, 2023 4.800 4.800 4.650 4.800 400 +0.08(+1.69%)
Jan 20, 2023 4.720 4.720 4.720 4.720 250 -0.35(-6.90%)
Jan 18, 2023 5.070 15 +0.17(+3.36%)
Jan 17, 2023 4.905 4.940 4.905 4.905 1,225 -0.18(-3.45%)
Jan 13, 2023 4.980 5.140 4.980 5.080 2,157 +0.16(+3.15%)
Jan 12, 2023 4.940 5.060 4.760 4.925 2,400 +0.27(+5.91%)
Jan 10, 2023 4.650 0 -0.10(-2.11%)
Jan 09, 2023 4.600 4.750 4.600 4.750 5,700 +0.55(+13.10%)
Jan 06, 2023 4.200 4.200 4.200 4.200 540 -0.02(-0.47%)
Jan 05, 2023 4.250 4.250 4.220 4.220 1,740 -0.04(-0.94%)
Jan 04, 2023 4.300 4.300 4.260 4.260 1,100 -0.08(-1.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.