Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Ceres Power Holdings Plc (PK) (CPWHF)
Ceres Power Holdings Plc (PK) (CPWHF) Historical

CPWHF Ceres Power Holdings Plc (PK)

2.80

-0.20 (-6.67%)

Jun 07 2024 - Closed

Delayed by 15 minutes

CPWHF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	2.80	-0.20	-6.67%	2.66	2.80	2.66	4,024
Jun 06 2024	3.00	0.31	11.52%	2.835	3.00	2.835	500
Jun 05 2024	2.69	-0.35	-11.50%	2.86	2.865	2.69	1,400
Jun 04 2024	3.0396	0.00	0.00%	3.0396	3.0396	3.0396	0
Jun 03 2024	3.0396	0.00	0.00%	3.0396	3.0396	3.0396	0
May 31 2024	3.0396	0.00	0.00%	3.0396	3.0396	3.0396	0
May 30 2024	3.0396	0.09	3.04%	3.025	3.08	3.025	3,000
May 29 2024	2.95	0.00	0.00%	2.95	2.95	2.95	0
May 28 2024	2.95	0.00	0.00%	2.95	2.95	2.95	0
May 24 2024	2.95	0.55	22.66%	2.67	2.95	2.67	16,650
May 23 2024	2.405	0.00	0.00%	2.405	2.405	2.405	0
May 22 2024	2.405	0.00	0.00%	2.405	2.405	2.405	0
May 21 2024	2.405	-0.05	-1.84%	2.5675	2.5675	2.405	1,000
May 20 2024	2.45	0.22	9.87%	2.585	2.585	2.45	4,500
May 17 2024	2.23	0.00	0.00%	2.23	2.23	2.23	0
May 16 2024	2.23	-0.03	-1.33%	2.34	2.34	2.23	10,450
May 15 2024	2.26	-0.05	-2.16%	2.34	2.34	2.26	7,916
May 14 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0
May 13 2024	2.31	0.00	0.00%	2.31	2.31	2.31	0
May 10 2024	2.31	0.11	5.00%	2.31	2.31	2.31	500
May 09 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0
May 08 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0
May 07 2024	2.20	0.00	0.00%	2.20	2.20	2.20	0
May 06 2024	2.20	0.39	21.55%	2.29	2.29	2.20	3,258
May 03 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
May 02 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
May 01 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Apr 30 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Apr 29 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Apr 26 2024	1.81	0.00	0.00%	1.81	1.81	1.81	0
Apr 25 2024	1.81	0.01	0.28%	1.81	1.81	1.81	500
Apr 24 2024	1.805	0.01	0.31%	1.805	1.805	1.805	1,000
Apr 23 2024	1.7995	0.00	0.00%	1.7995	1.7995	1.7995	0
Apr 22 2024	1.7995	0.05	2.83%	1.7995	1.7995	1.7995	1,000
Apr 19 2024	1.75	0.00	0.00%	1.75	1.75	1.75	0
Apr 18 2024	1.75	0.00	0.00%	1.75	1.75	1.75	126
Apr 17 2024	1.75	0.07	4.17%	1.6015	1.75	1.6015	733
Apr 16 2024	1.68	-0.07	-3.89%	1.68	1.68	1.68	185
Apr 15 2024	1.748	0.00	-0.11%	1.75	1.75	1.748	4,332
Apr 12 2024	1.75	0.00	0.00%	1.75	1.75	1.75	200
Apr 11 2024	1.75	0.07	4.17%	1.76	1.76	1.725	3,750
Apr 10 2024	1.68	-0.04	-2.33%	1.68	1.68	1.68	100
Apr 09 2024	1.72	-0.07	-3.91%	1.70	1.72	1.70	10,200
Apr 08 2024	1.79	0.04	2.29%	1.7018	1.79	1.7018	3,250
Apr 05 2024	1.75	-0.04	-2.23%	1.75	1.75	1.75	405
Apr 04 2024	1.79	0.02	1.13%	1.79	1.79	1.79	7,000
Apr 03 2024	1.77	0.00	0.00%	1.77	1.77	1.77	0
Apr 02 2024	1.77	0.00	0.00%	1.77	1.77	1.77	0
Apr 01 2024	1.77	0.00	0.00%	1.77	1.77	1.77	0
Mar 28 2024	1.77	-0.05	-2.75%	1.77	1.77	1.77	500
Mar 27 2024	1.82	0.12	6.74%	1.65	1.82	1.65	3,428
Mar 26 2024	1.705	0.03	1.49%	1.724	1.75	1.70	6,201
Mar 25 2024	1.68	-0.02	-1.18%	1.68	1.68	1.68	1,015
Mar 22 2024	1.70	0.00	0.12%	1.70	1.70	1.70	310
Mar 21 2024	1.698	0.03	1.68%	1.698	1.698	1.698	150
Mar 20 2024	1.67	-0.06	-3.47%	1.69	1.69	1.67	1,100
Mar 19 2024	1.73	-0.22	-11.28%	1.87	1.87	1.73	305
Mar 18 2024	1.95	0.00	0.00%	1.95	1.95	1.95	0
Mar 15 2024	1.95	0.02	1.04%	1.95	1.95	1.95	100
Mar 14 2024	1.93	0.04	2.12%	1.97	1.97	1.93	1,300
Mar 13 2024	1.89	-0.23	-10.85%	1.99	1.99	1.89	380
Mar 12 2024	2.12	-0.04	-1.85%	2.12	2.12	2.12	393
Mar 11 2024	2.16	0.00	0.00%	2.16	2.16	2.16	0

Ceres Power (PK)

Delayed Upgrade Clock