Other OTC - Delayed Quote USD

Ceres Power Holdings plc (CPWHF)

1.8100 +0.0050 (+0.28%)
As of 9:30 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 500
Apr 24, 2024 1.8100 1.8100 1.8100 1.8100 1.8100 1,000
Apr 23, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 -
Apr 22, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 1,000
Apr 19, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 -
Apr 18, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 100
Apr 17, 2024 1.6000 1.7500 1.6000 1.7500 1.7500 700
Apr 16, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 200
Apr 15, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 4,300
Apr 12, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 200
Apr 11, 2024 1.7600 1.7600 1.7300 1.7500 1.7500 3,800
Apr 10, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 100
Apr 9, 2024 1.7000 1.7200 1.7000 1.7200 1.7200 10,200
Apr 8, 2024 1.7000 1.7900 1.7000 1.7900 1.7900 3,300
Apr 5, 2024 1.7500 1.7500 1.7500 1.7500 1.7500 400
Apr 4, 2024 1.7900 1.7900 1.7900 1.7900 1.7900 7,000
Apr 3, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Apr 2, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Apr 1, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 -
Mar 28, 2024 1.7700 1.7700 1.7700 1.7700 1.7700 500
Mar 27, 2024 1.6500 1.8200 1.6500 1.8200 1.8200 3,400
Mar 26, 2024 1.7200 1.7500 1.7000 1.7100 1.7100 6,200
Mar 25, 2024 1.6800 1.6800 1.6800 1.6800 1.6800 1,000
Mar 22, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 300
Mar 21, 2024 1.7000 1.7000 1.7000 1.7000 1.7000 200
Mar 20, 2024 1.6900 1.6900 1.6700 1.6700 1.6700 1,100
Mar 19, 2024 1.8700 1.8700 1.7300 1.7300 1.7300 300
Mar 18, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 -
Mar 15, 2024 1.9500 1.9500 1.9500 1.9500 1.9500 100
Mar 14, 2024 1.9700 1.9700 1.9300 1.9300 1.9300 1,300
Mar 13, 2024 1.9900 1.9900 1.8900 1.8900 1.8900 400
Mar 12, 2024 2.1200 2.1200 2.1200 2.1200 2.1200 400
Mar 11, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 -
Mar 8, 2024 2.1600 2.1600 2.1600 2.1600 2.1600 4,000
Mar 7, 2024 2.2500 2.2800 2.1900 2.1900 2.1900 4,000
Mar 6, 2024 2.2100 2.2100 2.1800 2.1800 2.1800 1,400
Mar 5, 2024 2.1500 2.2000 2.1100 2.2000 2.2000 1,400
Mar 4, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 100
Mar 1, 2024 2.1800 2.1800 2.1400 2.1400 2.1400 900
Feb 29, 2024 2.0900 2.0900 2.0900 2.0900 2.0900 2,500
Feb 28, 2024 1.9900 2.0300 1.9900 2.0300 2.0300 19,100
Feb 27, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 26, 2024 2.2000 2.2000 2.2000 2.2000 2.2000 -
Feb 23, 2024 2.0600 2.2000 2.0600 2.2000 2.2000 4,200
Feb 22, 2024 2.1100 2.1100 2.1100 2.1100 2.1100 200
Feb 21, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Feb 20, 2024 2.0200 2.0300 2.0200 2.0300 2.0300 5,700
Feb 16, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 -
Feb 15, 2024 2.2100 2.2100 2.2100 2.2100 2.2100 100
Feb 14, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Feb 13, 2024 2.3100 2.3100 2.3100 2.3100 2.3100 -
Feb 12, 2024 2.2900 2.3600 2.2900 2.3100 2.3100 1,500
Feb 9, 2024 2.2100 2.2600 2.2100 2.2600 2.2600 2,500
Feb 8, 2024 2.1900 2.2400 2.1900 2.2400 2.2400 5,000
Feb 7, 2024 2.1500 2.1600 2.1500 2.1600 2.1600 3,100
Feb 6, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 -
Feb 5, 2024 2.6200 2.6200 2.4900 2.5500 2.5500 7,200
Feb 2, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 200
Feb 1, 2024 2.8300 2.8300 2.7200 2.7400 2.7400 4,800
Jan 31, 2024 3.0500 3.0500 2.9800 2.9800 2.9800 5,100
Jan 30, 2024 2.6200 2.6500 2.6200 2.6500 2.6500 200
Jan 29, 2024 2.8000 2.8000 2.6800 2.6800 2.6800 300
Jan 26, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 -
Jan 25, 2024 2.8100 2.8100 2.8100 2.8100 2.8100 1,200
Jan 24, 2024 2.7900 2.7900 2.7900 2.7900 2.7900 100
Jan 23, 2024 2.7200 2.7200 2.7200 2.7200 2.7200 -
Jan 22, 2024 2.8000 2.8000 2.7200 2.7200 2.7200 500
Jan 19, 2024 2.6300 2.6300 2.6300 2.6300 2.6300 -
Jan 18, 2024 2.4500 2.6500 2.4500 2.6300 2.6300 29,900
Jan 17, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 -
Jan 16, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 300
Jan 12, 2024 2.0000 2.0000 2.0000 2.0000 2.0000 100
Jan 11, 2024 2.1800 2.1800 2.1800 2.1800 2.1800 -
Jan 10, 2024 2.2600 2.2600 2.1800 2.1800 2.1800 3,800
Jan 9, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 8, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 5, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 4, 2024 2.1000 2.1000 2.1000 2.1000 2.1000 -
Jan 3, 2024 2.2000 2.2300 2.1000 2.1000 2.1000 2,100
Jan 2, 2024 2.2500 2.3200 2.2500 2.3200 2.3200 400
Dec 29, 2023 2.2700 2.3200 2.2700 2.3000 2.3000 2,200
Dec 28, 2023 2.2100 2.2100 2.2100 2.2100 2.2100 300
Dec 27, 2023 2.2400 2.4000 2.2400 2.4000 2.4000 3,700
Dec 26, 2023 2.0600 2.1000 2.0500 2.1000 2.1000 3,600
Dec 22, 2023 2.1500 2.1500 2.0900 2.1500 2.1500 1,000
Dec 21, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 16,200
Dec 20, 2023 2.2600 2.2600 2.2600 2.2600 2.2600 1,500
Dec 19, 2023 2.2500 2.4000 2.2000 2.2000 2.2000 10,400
Dec 18, 2023 2.2500 2.3000 2.1900 2.1900 2.1900 21,300
Dec 15, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 20,000
Dec 14, 2023 2.2700 2.2700 2.2700 2.2700 2.2700 2,000
Dec 13, 2023 2.0400 2.0800 2.0400 2.0500 2.0500 10,800
Dec 12, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 900
Dec 11, 2023 2.2200 2.2200 2.2200 2.2200 2.2200 -
Dec 8, 2023 2.1700 2.2700 2.1700 2.2200 2.2200 7,100
Dec 7, 2023 2.2100 2.2100 2.1400 2.1400 2.1400 5,000
Dec 6, 2023 2.1600 2.1600 2.1600 2.1600 2.1600 1,000
Dec 5, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Dec 4, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Dec 1, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 30, 2023 2.3500 2.4000 2.3500 2.4000 2.4000 1,200
Nov 29, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 20,100
Nov 28, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 -
Nov 27, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 2,000
Nov 24, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 -
Nov 22, 2023 2.5000 2.5000 2.5000 2.5000 2.5000 300
Nov 21, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 -
Nov 20, 2023 2.8600 2.8600 2.8600 2.8600 2.8600 900
Nov 17, 2023 2.5500 2.5500 2.5500 2.5500 2.5500 600
Nov 16, 2023 2.7000 2.7000 2.7000 2.7000 2.7000 -
Nov 15, 2023 2.6200 2.8400 2.6200 2.7000 2.7000 2,000
Nov 14, 2023 2.5000 2.6200 2.5000 2.5100 2.5100 16,700
Nov 13, 2023 2.4000 2.4000 2.4000 2.4000 2.4000 -
Nov 10, 2023 2.3000 2.4000 2.3000 2.4000 2.4000 400
Nov 9, 2023 2.4300 2.4300 2.4300 2.4300 2.4300 100
Nov 8, 2023 2.7200 2.7200 2.7200 2.7200 2.7200 3,800
Nov 7, 2023 2.5300 2.6200 2.4800 2.4800 2.4800 8,400
Nov 6, 2023 2.7500 2.7500 2.7100 2.7100 2.7100 700
Nov 3, 2023 2.6100 2.6100 2.6100 2.6100 2.6100 -
Nov 2, 2023 2.5100 2.6100 2.5100 2.6100 2.6100 6,600
Nov 1, 2023 2.5300 2.5300 2.5300 2.5300 2.5300 100
Oct 31, 2023 2.4500 2.4500 2.4500 2.4500 2.4500 1,100
Oct 30, 2023 2.3700 2.3700 2.2100 2.2100 2.2100 1,100
Oct 27, 2023 2.3000 2.3000 2.3000 2.3000 2.3000 -
Oct 26, 2023 2.4100 2.4100 2.3000 2.3000 2.3000 11,000
Oct 25, 2023 2.2300 2.3200 2.2300 2.3200 2.3200 300
Oct 24, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 23, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 -
Oct 20, 2023 2.5800 2.5800 2.5800 2.5800 2.5800 100
Oct 19, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Oct 18, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 -
Oct 17, 2023 2.9800 2.9800 2.9800 2.9800 2.9800 3,100
Oct 16, 2023 3.0400 3.0400 2.9400 2.9400 2.9400 1,900
Oct 13, 2023 3.0800 3.0800 3.0800 3.0800 3.0800 100
Oct 12, 2023 3.2100 3.2100 3.2100 3.2100 3.2100 100
Oct 11, 2023 3.2400 3.2400 3.2400 3.2400 3.2400 -
Oct 10, 2023 3.3100 3.3100 3.2400 3.2400 3.2400 400
Oct 9, 2023 3.3800 3.3800 3.3800 3.3800 3.3800 -
Oct 6, 2023 3.3800 3.3800 3.3800 3.3800 3.3800 -
Oct 5, 2023 3.3800 3.3800 3.3800 3.3800 3.3800 100
Oct 4, 2023 3.4300 3.4300 3.3000 3.3000 3.3000 1,200
Oct 3, 2023 3.7000 3.7000 3.5000 3.5000 3.5000 700
Oct 2, 2023 3.7200 3.7200 3.7200 3.7200 3.7200 1,500
Sep 29, 2023 4.1000 4.1000 4.1000 4.1000 4.1000 -
Sep 28, 2023 4.1000 4.1000 4.1000 4.1000 4.1000 -
Sep 27, 2023 4.1000 4.1000 4.1000 4.1000 4.1000 1,000
Sep 26, 2023 3.7200 3.7200 3.7200 3.7200 3.7200 200
Sep 25, 2023 3.8800 3.8800 3.6900 3.6900 3.6900 10,300
Sep 22, 2023 4.1100 4.1100 4.1100 4.1100 4.1100 300
Sep 21, 2023 4.2800 4.2800 4.2800 4.2800 4.2800 100
Sep 20, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 100
Sep 19, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Sep 18, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Sep 15, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 -
Sep 14, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 1,000
Sep 13, 2023 4.3700 4.3700 4.3700 4.3700 4.3700 -
Sep 12, 2023 4.3700 4.3700 4.3700 4.3700 4.3700 -
Sep 11, 2023 4.2800 4.3700 4.2800 4.3700 4.3700 500
Sep 8, 2023 4.4000 4.4000 4.4000 4.4000 4.4000 -
Sep 7, 2023 4.4000 4.4000 4.4000 4.4000 4.4000 -
Sep 6, 2023 4.4000 4.4000 4.4000 4.4000 4.4000 -
Sep 5, 2023 4.4000 4.4000 4.4000 4.4000 4.4000 -
Sep 1, 2023 4.3900 4.4000 4.3900 4.4000 4.4000 2,100
Aug 31, 2023 4.5600 4.5600 4.5600 4.5600 4.5600 200
Aug 30, 2023 4.5500 4.7000 4.5500 4.7000 4.7000 1,100
Aug 29, 2023 4.2700 4.3200 4.2700 4.3200 4.3200 300
Aug 28, 2023 3.9700 3.9700 3.9700 3.9700 3.9700 200
Aug 25, 2023 4.0000 4.0000 4.0000 4.0000 4.0000 1,200
Aug 24, 2023 4.0700 4.0700 4.0700 4.0700 4.0700 400
Aug 23, 2023 3.9900 4.0900 3.9900 4.0900 4.0900 1,900
Aug 22, 2023 3.8700 3.8700 3.8700 3.8700 3.8700 600
Aug 21, 2023 3.8300 3.8400 3.8300 3.8400 3.8400 2,000
Aug 18, 2023 3.8200 3.8400 3.8200 3.8400 3.8400 2,100
Aug 17, 2023 4.0000 4.0000 3.8900 3.8900 3.8900 3,100
Aug 16, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 -
Aug 15, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 -
Aug 14, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 300
Aug 11, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 -
Aug 10, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 -
Aug 9, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 -
Aug 8, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 200
Aug 7, 2023 4.2900 4.2900 4.2900 4.2900 4.2900 900
Aug 4, 2023 4.2400 4.2400 4.2300 4.2300 4.2300 8,600
Aug 3, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 -
Aug 2, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 -
Aug 1, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 -
Jul 31, 2023 4.5800 4.5800 4.5800 4.5800 4.5800 200
Jul 28, 2023 4.5100 4.5800 4.5100 4.5800 4.5800 800
Jul 27, 2023 4.8000 4.8000 4.6400 4.6400 4.6400 4,800
Jul 26, 2023 4.7600 4.8500 4.7600 4.8500 4.8500 4,300
Jul 25, 2023 5.1200 5.1200 5.1200 5.1200 5.1200 -
Jul 24, 2023 5.0200 5.1200 5.0100 5.1200 5.1200 1,200
Jul 21, 2023 5.8500 5.8500 5.8100 5.8100 5.8100 500
Jul 20, 2023 4.9200 4.9200 4.9200 4.9200 4.9200 -
Jul 19, 2023 4.9200 4.9200 4.9200 4.9200 4.9200 2,600
Jul 18, 2023 4.8100 4.8100 4.8000 4.8000 4.8000 400
Jul 17, 2023 4.5500 4.6000 4.5500 4.6000 4.6000 200
Jul 14, 2023 4.6800 4.6800 4.6800 4.6800 4.6800 4,200
Jul 13, 2023 4.5500 4.6800 4.5500 4.6800 4.6800 500
Jul 12, 2023 3.8500 3.8500 3.8500 3.8500 3.8500 -
Jul 11, 2023 3.8800 3.9200 3.8500 3.8500 3.8500 800
Jul 10, 2023 3.7400 3.7400 3.7400 3.7400 3.7400 -
Jul 7, 2023 3.7300 3.9000 3.7300 3.7400 3.7400 5,900
Jul 6, 2023 3.5000 3.5000 3.4600 3.4600 3.4600 8,000
Jul 5, 2023 3.8600 3.8600 3.7000 3.7100 3.7100 13,800
Jul 3, 2023 3.8600 3.8600 3.7800 3.7800 3.7800 2,300
Jun 30, 2023 3.7200 3.7200 3.7200 3.7200 3.7200 200
Jun 29, 2023 3.8100 3.8800 3.7500 3.7500 3.7500 2,500
Jun 28, 2023 3.9400 3.9400 3.8700 3.9400 3.9400 2,900
Jun 27, 2023 3.9400 3.9400 3.9400 3.9400 3.9400 200
Jun 26, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 300
Jun 23, 2023 3.8900 3.8900 3.8900 3.8900 3.8900 100
Jun 22, 2023 4.3500 4.3500 4.3500 4.3500 4.3500 -
Jun 21, 2023 4.3500 4.3500 4.3500 4.3500 4.3500 -
Jun 20, 2023 4.3500 4.3500 4.3500 4.3500 4.3500 900
Jun 16, 2023 4.4200 4.4200 4.4200 4.4200 4.4200 -
Jun 15, 2023 4.4200 4.4200 4.4200 4.4200 4.4200 400
Jun 14, 2023 4.3200 4.3200 4.1000 4.1000 4.1000 3,300
Jun 13, 2023 3.8400 3.8500 3.8400 3.8500 3.8500 700
Jun 12, 2023 3.6100 3.6100 3.6100 3.6100 3.6100 -
Jun 9, 2023 3.6200 3.6200 3.6100 3.6100 3.6100 1,400
Jun 8, 2023 3.4800 3.4800 3.4800 3.4800 3.4800 -
Jun 7, 2023 3.5800 3.5800 3.4800 3.4800 3.4800 4,000
Jun 6, 2023 3.7000 3.7000 3.5800 3.5800 3.5800 2,600
Jun 5, 2023 3.7500 3.7500 3.7500 3.7500 3.7500 1,500
Jun 2, 2023 3.7500 3.7500 3.7500 3.7500 3.7500 500
Jun 1, 2023 3.5500 3.6900 3.5500 3.6900 3.6900 1,800
May 31, 2023 3.3500 3.5200 3.3500 3.5200 3.5200 5,200
May 30, 2023 3.6500 3.6500 3.6500 3.6500 3.6500 10,400
May 26, 2023 3.6700 3.8200 3.6700 3.6700 3.6700 23,000
May 25, 2023 3.8800 3.8800 3.8800 3.8800 3.8800 -
May 24, 2023 3.9200 3.9200 3.8800 3.8800 3.8800 800
May 23, 2023 3.9200 3.9200 3.9200 3.9200 3.9200 -
May 22, 2023 3.9200 3.9200 3.9200 3.9200 3.9200 2,500
May 19, 2023 4.0600 4.1900 3.9800 4.1900 4.1900 1,200
May 18, 2023 3.9200 4.0700 3.9200 4.0700 4.0700 1,000
May 17, 2023 4.2100 4.2100 4.2100 4.2100 4.2100 -
May 16, 2023 4.2100 4.2100 4.2100 4.2100 4.2100 -
May 15, 2023 4.2100 4.2100 4.2100 4.2100 4.2100 1,100
May 12, 2023 4.4500 4.4500 4.4500 4.4500 4.4500 200
May 11, 2023 4.3400 4.4700 4.3400 4.4700 4.4700 800
May 10, 2023 4.6100 4.6100 4.6100 4.6100 4.6100 1,100
May 9, 2023 4.6000 4.6000 4.5000 4.5000 4.5000 1,000
May 8, 2023 4.7000 4.7000 4.7000 4.7000 4.7000 900
May 5, 2023 4.4700 4.7600 4.4700 4.6900 4.6900 1,000
May 4, 2023 4.2100 4.2100 4.2100 4.2100 4.2100 5,100
May 3, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 -
May 2, 2023 4.1800 4.1800 4.1800 4.1800 4.1800 100
May 1, 2023 4.2000 4.3700 4.1900 4.1900 4.1900 1,100
Apr 28, 2023 4.3500 4.3500 4.3500 4.3500 4.3500 1,600
Apr 27, 2023 4.2300 4.2300 4.2300 4.2300 4.2300 1,100
Apr 26, 2023 4.1400 4.1400 4.1400 4.1400 4.1400 -
Apr 25, 2023 4.2100 4.2100 4.1400 4.1400 4.1400 300

Related Tickers

REFXF RedFlow Limited
0.0653
0.00%
 
AFGYF AFC Energy plc
0.2217
0.00%
 
PPS.L Proton Motor Power Systems Plc
2.3650
-3.47%
 
NVNXF NOVONIX Limited
0.5520
-1.78%
 
SKYX SKYX Platforms Corp.
0.8401
+0.93%
 
IPWR Ideal Power Inc.
7.57
+1.27%
 
EXROF Exro Technologies Inc.
0.5308
+1.28%
 
CCTG CCSC Technology International Holdings Limited
2.2800
-0.87%
 
EAF GrafTech International Ltd.
1.5800
-4.26%
 
PPSI Pioneer Power Solutions, Inc.
3.8400
+4.35%