CESDF | CES Energy Soltn | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

CES Energy Soltn (CESDF)

OTC

$14.19+$0.24 (+1.69%)

Price as of Nov 12, 2026

N/A
Market Cap
113.27%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
+9.54%

Low Price$13.08

High Price$15.15
3 Months
+1.71%

Low Price$12.54

High Price$15.15
1 Year
+113.27%

Low Price$6.65

High Price$15.15

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	14.02	14.19	13.88	14.19	+1.69%	42,498
11/11/2026	13.87	13.95	13.74	13.95	+4.42%	194,023
11/10/2026	13.40	13.40	13.36	13.36	-0.35%	61,700
11/09/2026	13.45	13.62	13.41	13.41	+0.83%	45,354
11/06/2026	13.18	13.32	13.18	13.30	+1.65%	91,475
11/05/2026	13.32	13.32	13.01	13.08	-1.28%	104,479
11/04/2026	14.84	14.84	13.25	13.25	-9.37%	81,086
11/03/2026	14.68	14.76	14.60	14.62	-3.50%	16,836
11/02/2026	15.00	15.15	15.00	15.15	+1.00%	74,946
10/30/2026	14.89	15.00	14.89	15.00	+0.54%	70,414
10/28/2026	14.80	15.07	14.80	14.92	+2.35%	16,283
10/27/2026	14.79	14.79	14.58	14.58	-0.39%	12,927
10/26/2026	14.64	14.64	14.64	14.64	+1.07%	5,220
10/23/2026	14.43	14.48	14.43	14.48	+3.72%	47,267
10/22/2026	14.03	14.03	13.96	13.96	-5.10%	98,222
10/21/2026	14.65	14.80	14.65	14.71	+0.91%	3,821
10/20/2026	14.48	14.58	14.45	14.58	+0.68%	152,390
10/19/2026	14.41	14.48	14.29	14.48	+0.92%	111,782
10/16/2026	13.70	14.36	13.70	14.35	+3.19%	423,229
10/15/2026	14.00	14.00	13.91	13.91	+0.11%	114,995
10/14/2026	14.00	14.00	13.89	13.89	-1.55%	496,551
10/13/2026	13.50	14.11	13.50	14.11	+8.93%	428,403
10/12/2026	12.95	12.95	12.95	12.95	-4.35%	369
10/09/2026	13.36	13.54	13.36	13.54	+3.64%	71,021
10/08/2026	12.95	13.07	12.95	13.07	+3.28%	13,068
10/07/2026	12.50	12.65	12.50	12.65	-0.94%	4,876
10/06/2026	12.82	12.91	12.77	12.77	-2.37%	23,972
10/05/2026	12.49	13.08	12.49	13.08	+4.31%	19,569
10/02/2026	12.54	12.54	12.54	12.54	-2.56%	161,538
10/01/2026	12.96	12.96	12.87	12.87	+2.22%	50,980
09/30/2026	12.70	12.70	12.56	12.59	-0.72%	35,790
09/30/2026	$0.04 Dividend
09/29/2026	12.41	12.68	12.41	12.68	0.00%	1,471,734
09/28/2026	12.95	12.96	12.68	12.68	-1.47%	10,283
09/25/2026	12.90	12.99	12.84	12.87	-1.83%	31,528
09/24/2026	13.04	13.11	13.04	13.11	-0.06%	51,369
09/22/2026	13.12	13.12	13.12	13.12	-2.03%	909,411
09/21/2026	13.31	13.39	13.31	13.39	-2.68%	85,094
09/17/2026	13.77	13.77	13.76	13.76	+0.15%	3,668
09/16/2026	14.04	14.04	13.74	13.74	-1.70%	49,299
09/15/2026	13.98	13.98	13.98	13.98	+2.32%	20,319
09/14/2026	14.44	14.44	13.66	13.66	-5.42%	135,049
09/11/2026	13.97	14.44	13.97	14.44	+3.84%	18,392
09/10/2026	13.92	13.99	13.76	13.91	+1.43%	5,333
09/09/2026	13.81	14.31	13.71	13.71	-0.75%	27,390
09/08/2026	13.75	13.82	13.75	13.82	+1.94%	551,348
09/04/2026	13.57	13.57	13.55	13.55	-1.06%	41,262
09/03/2026	13.56	13.71	13.56	13.70	+0.07%	15,874
09/02/2026	13.67	13.71	13.67	13.69	+0.50%	11,409
09/01/2026	13.56	13.62	13.53	13.62	+1.71%	17,957
08/31/2026	13.11	13.39	13.11	13.39	+2.14%	28,747
08/28/2026	13.06	13.13	13.00	13.11	-0.87%	54,539
08/27/2026	13.06	13.25	13.02	13.22	-0.64%	40,007
08/26/2026	13.31	13.31	13.31	13.31	+0.60%	33,311
08/25/2026	13.45	13.50	13.23	13.23	-3.91%	8,538
08/24/2026	13.90	13.90	13.77	13.77	-0.93%	73,554
08/21/2026	13.78	13.90	13.77	13.90	+0.87%	20,965
08/20/2026	13.38	13.78	13.38	13.78	+4.02%	54,986
08/19/2026	13.30	13.30	13.25	13.25	-4.49%	4,364
08/17/2026	13.77	13.87	13.77	13.87	+0.94%	14,741
08/14/2026	13.74	13.74	13.74	13.74	+0.60%	3,199
08/13/2026	13.69	13.69	13.61	13.66	-2.09%	5,439
08/12/2026	13.94	13.96	13.94	13.95	+0.66%	10,290
08/11/2026	13.74	13.89	13.71	13.86	+3.79%	49,479
08/10/2026	13.11	13.35	13.11	13.35	-0.81%	499,135
08/07/2026	11.88	13.46	11.88	13.46	+15.19%	146,370
08/06/2026	11.68	11.68	11.68	11.68	+0.39%	19,983
08/05/2026	11.63	11.64	11.63	11.64	-1.31%	60,577
08/04/2026	11.39	11.79	11.39	11.79	+3.68%	62,792
08/03/2026	10.33	11.38	10.33	11.38	-2.25%	505
07/31/2026	11.74	11.74	11.59	11.64	+0.54%	98,847
07/30/2026	11.57	11.57	11.57	11.57	-3.92%	20,269
07/28/2026	12.05	12.05	12.05	12.05	-1.44%	54,086
07/24/2026	12.23	12.29	12.22	12.22	+0.18%	53,937
07/23/2026	12.20	12.20	12.20	12.20	+0.07%	66,401
07/22/2026	12.19	12.19	12.19	12.19	+3.64%	24,181
07/20/2026	11.83	11.96	11.76	11.76	+3.00%	81,394
07/16/2026	11.59	11.59	11.42	11.42	-0.46%	5,170
07/15/2026	11.42	11.47	11.42	11.47	-0.35%	71,725
07/14/2026	11.90	11.92	11.50	11.52	-1.91%	23,770
07/13/2026	11.75	11.75	11.74	11.74	+2.18%	46,859
07/10/2026	11.21	11.52	11.21	11.49	+2.72%	39,583
07/07/2026	11.19	11.19	11.19	11.19	-0.53%	93,276
07/06/2026	11.52	11.55	11.25	11.25	-2.42%	125,247
07/02/2026	11.51	11.52	11.48	11.52	-6.62%	100,751
07/01/2026	12.34	12.34	12.34	12.34	+4.83%	2,217
06/30/2026	11.77	11.77	11.77	11.77	+0.41%	1,377,121
06/30/2026	$0.04 Dividend
06/29/2026	11.63	11.73	11.63	11.73	+1.29%	8,558
06/26/2026	11.38	11.58	11.38	11.58	+1.48%	925
06/25/2026	11.40	11.41	11.40	11.41	+0.88%	8,773
06/24/2026	11.19	11.73	11.05	11.31	+2.15%	1,329
06/23/2026	11.05	11.07	11.05	11.07	+2.16%	1,703,364
06/22/2026	10.70	10.84	10.69	10.84	+1.24%	51,853
06/18/2026	10.50	10.73	10.50	10.70	-2.75%	39,367
06/17/2026	11.18	11.18	10.99	11.00	-1.91%	38,889
06/16/2026	11.36	11.36	11.13	11.22	-3.13%	1,678,876
06/15/2026	11.68	11.68	11.57	11.58	-2.87%	3,759
06/12/2026	11.95	11.96	11.88	11.92	+0.67%	2,125
06/11/2026	12.01	12.01	11.84	11.84	-3.62%	1,875