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 (%)
May 10, 2024 2.310 2.310 2.310 2.310 500 +0.11(+5.00%)
May 06, 2024 2.200 0 +0.39(+21.55%)
Apr 25, 2024 1.810 0 +0.01(+0.28%)
Apr 24, 2024 1.805 1.805 1.805 1.805 1,000 +0.01(+0.31%)
Apr 22, 2024 1.800 10 +0.05(+2.83%)
Apr 18, 2024 1.750 0 +0.00(+0.00%)
Apr 17, 2024 1.750 1.750 1.601 1.750 733 +0.07(+4.17%)
Apr 16, 2024 1.680 1.680 1.680 1.680 185 -0.07(-3.89%)
Apr 15, 2024 1.750 1.750 1.748 1.748 4,332 -0.00(-0.11%)
Apr 12, 2024 1.750 1.750 1.750 1.750 200 +0.00(+0.00%)
Apr 11, 2024 1.760 1.760 1.725 1.750 3,750 +0.07(+4.17%)
Apr 10, 2024 1.680 1.680 1.680 1.680 100 -0.04(-2.33%)
Apr 09, 2024 1.700 1.720 1.700 1.720 10,200 -0.07(-3.91%)
Apr 08, 2024 1.702 1.790 1.702 1.790 3,250 +0.04(+2.29%)
Apr 05, 2024 1.750 1.750 1.750 1.750 405 -0.04(-2.23%)
Apr 04, 2024 1.790 1.790 1.790 1.790 7,000 +0.02(+1.13%)
Mar 28, 2024 1.770 0 -0.05(-2.75%)
Mar 27, 2024 1.650 1.820 1.650 1.820 3,428 +0.11(+6.74%)
Mar 26, 2024 1.724 1.750 1.700 1.705 6,201 +0.03(+1.49%)
Mar 25, 2024 1.680 1.680 1.680 1.680 1,015 -0.02(-1.18%)
Mar 22, 2024 1.700 1.700 1.700 1.700 310 +0.00(+0.12%)
Mar 21, 2024 1.698 1.698 1.698 1.698 150 +0.03(+1.68%)
Mar 20, 2024 1.690 1.690 1.670 1.670 1,100 -0.06(-3.47%)
Mar 19, 2024 1.870 1.870 1.730 1.730 305 -0.22(-11.28%)
Mar 15, 2024 1.950 0 +0.02(+1.04%)
Mar 14, 2024 1.970 1.970 1.930 1.930 1,300 +0.04(+2.12%)
Mar 13, 2024 1.990 1.990 1.890 1.890 380 -0.23(-10.85%)
Mar 12, 2024 2.120 2.120 2.120 2.120 393 -0.04(-1.85%)
Mar 08, 2024 2.160 0 -0.03(-1.37%)
Mar 07, 2024 2.280 2.280 2.190 2.190 3,950 +0.01(+0.64%)
Mar 06, 2024 2.206 2.206 2.176 2.176 1,440 -0.02(-1.09%)
Mar 05, 2024 2.146 2.200 2.110 2.200 1,410 +0.06(+2.80%)
Mar 01, 2024 2.140 89 +0.05(+2.39%)
Feb 29, 2024 2.090 2.090 2.090 2.090 2,502 +0.06(+3.21%)
Feb 28, 2024 1.990 2.025 1.990 2.025 19,102 -0.18(-7.95%)
Feb 23, 2024 2.200 0 +0.09(+4.27%)
Feb 22, 2024 2.110 2.110 2.110 2.110 200 +0.08(+3.94%)
Feb 20, 2024 2.030 0 -0.18(-8.14%)
Feb 15, 2024 2.210 0 -0.10(-4.33%)
Feb 12, 2024 2.310 0 +0.05(+2.21%)
Feb 09, 2024 2.210 2.260 2.210 2.260 2,500 +0.02(+0.89%)
Feb 08, 2024 2.192 2.240 2.192 2.240 5,000 +0.08(+3.61%)
Feb 07, 2024 2.150 2.162 2.150 2.162 3,050 -0.39(-15.22%)
Feb 05, 2024 2.550 0 -0.08(-3.04%)
Feb 02, 2024 2.630 2.630 2.630 2.630 150 -0.11(-3.98%)
Feb 01, 2024 2.830 2.830 2.720 2.739 4,830 -0.24(-8.08%)
Jan 31, 2024 3.045 3.045 2.980 2.980 5,052 +0.33(+12.45%)
Jan 30, 2024 2.622 2.650 2.622 2.650 200 -0.03(-1.19%)
Jan 29, 2024 2.800 2.800 2.682 2.682 325 -0.13(-4.56%)
Jan 25, 2024 2.810 0 +0.02(+0.72%)
Jan 24, 2024 2.790 2.790 2.790 2.790 112 +0.07(+2.57%)
Jan 22, 2024 2.720 1 +0.09(+3.46%)
Jan 18, 2024 2.629 0 +0.63(+31.45%)
Jan 16, 2024 2.000 46 +0.00(+0.00%)
Jan 12, 2024 2.000 2.000 2.000 2.000 143 -0.18(-8.26%)
Jan 10, 2024 2.180 0 +0.08(+3.75%)
Jan 03, 2024 2.101 0 -0.22(-9.43%)
Jan 02, 2024 2.250 2.320 2.250 2.320 400 +0.02(+0.87%)
Dec 29, 2023 2.270 2.320 2.270 2.300 2,220 +0.09(+4.07%)
Dec 28, 2023 2.210 2.210 2.210 2.210 300 -0.19(-7.92%)
Dec 27, 2023 2.240 2.400 2.240 2.400 3,700 +0.30(+14.20%)
Dec 26, 2023 2.063 2.102 2.052 2.102 3,625 -0.04(-2.03%)
Dec 22, 2023 2.150 2.150 2.091 2.145 1,000 -0.11(-5.09%)
Dec 21, 2023 2.260 2.260 2.260 2.260 16,200 +0.00(+0.00%)
Dec 20, 2023 2.260 2.260 2.260 2.260 1,500 +0.06(+2.62%)
Dec 19, 2023 2.250 2.400 2.202 2.202 10,410 +0.01(+0.56%)
Dec 18, 2023 2.250 2.300 2.190 2.190 21,300 -0.08(-3.58%)
Dec 14, 2023 2.271 20,000 +0.22(+10.80%)
Dec 13, 2023 2.040 2.076 2.040 2.050 10,800 -0.11(-5.04%)
Dec 12, 2023 2.159 2.159 2.159 2.159 940 -0.06(-2.76%)
Dec 08, 2023 2.220 0 +0.08(+3.74%)
Dec 07, 2023 2.205 2.205 2.140 2.140 5,000 -0.02(-0.99%)
Dec 06, 2023 2.161 2.161 2.161 2.161 1,000 -0.23(-9.75%)
Nov 30, 2023 2.395 0 -0.06(-2.24%)
Nov 29, 2023 2.450 2.450 2.450 2.450 20,060 +0.02(+0.82%)
Nov 27, 2023 2.430 0 -0.07(-2.80%)
Nov 22, 2023 2.500 0 -0.36(-12.59%)
Nov 20, 2023 2.860 0 +0.31(+12.16%)
Nov 17, 2023 2.550 2.552 2.550 2.550 572 -0.15(-5.38%)
Nov 15, 2023 2.695 2 +0.19(+7.37%)
Nov 14, 2023 2.500 2.620 2.500 2.510 16,650 +0.11(+4.80%)
Nov 10, 2023 2.395 0 -0.04(-1.54%)
Nov 09, 2023 2.433 2.433 2.433 2.433 100 -0.29(-10.57%)
Nov 08, 2023 2.720 2.720 2.718 2.720 3,750 +0.24(+9.68%)
Nov 07, 2023 2.532 2.615 2.480 2.480 8,433 -0.23(-8.32%)
Nov 06, 2023 2.750 2.750 2.705 2.705 693 +0.09(+3.56%)
Nov 02, 2023 2.612 0 +0.08(+3.33%)
Nov 01, 2023 2.528 2.528 2.528 2.528 100 +0.08(+3.18%)
Oct 31, 2023 2.450 2.450 2.450 2.450 1,070 +0.24(+10.86%)
Oct 30, 2023 2.370 2.370 2.210 2.210 1,100 -0.09(-3.91%)
Oct 26, 2023 2.300 0 -0.02(-0.65%)
Oct 25, 2023 2.232 2.315 2.232 2.315 300 -0.27(-10.27%)
Oct 20, 2023 2.580 25 -0.40(-13.42%)
Oct 17, 2023 2.980 0 +0.04(+1.36%)
Oct 16, 2023 3.039 3.039 2.940 2.940 1,945 -0.14(-4.55%)
Oct 13, 2023 3.080 3.080 3.080 3.080 100 -0.13(-4.05%)
Oct 12, 2023 3.210 3.210 3.210 3.210 100 -0.03(-0.97%)
Oct 10, 2023 3.241 0 -0.14(-4.10%)
Oct 05, 2023 3.380 0 +0.08(+2.37%)
Oct 04, 2023 3.302 3.430 3.302 3.302 1,175 -0.20(-5.67%)
Oct 03, 2023 3.655 3.700 3.500 3.500 657 -0.22(-5.91%)
Oct 02, 2023 3.720 3.720 3.720 3.720 1,506 -0.38(-9.22%)
Sep 27, 2023 4.098 0 +0.38(+10.16%)
Sep 26, 2023 3.720 3.720 3.720 3.720 168 +0.03(+0.81%)
Sep 25, 2023 3.875 3.690 3.690 3.690 10,250 -0.42(-10.22%)
Sep 22, 2023 4.110 4.110 4.110 4.110 300 -0.17(-3.97%)
Sep 21, 2023 4.280 4.280 4.280 4.280 100 -0.33(-7.12%)
Sep 14, 2023 4.608 50 +0.24(+5.45%)
Sep 11, 2023 4.370 5 -0.03(-0.68%)
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.