Dark

CESDF
CES ENERGY SOLUTIONS ORD
stock OTC

EOD

Jul 31, 2026

11.67USD+0.543%(+0.06)98,847

Pre-market

0.00USD-100.000%(-11.61)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	11.780000	11.780000	11.625000	11.673000	+0.543%	98,847	0.000%
2026-07-30	11.610000	11.610000	11.610000	11.610000	-3.923%	20,269	+0.543%
2026-07-28	12.084000	12.084000	12.084000	12.084000	-1.436%	54,086	-3.401%
2026-07-24	12.272000	12.330000	12.260000	12.260000	+0.180%	53,937	-4.788%
2026-07-23	12.238000	12.238000	12.238000	12.238000	+0.065%	66,401	-4.617%
2026-07-22	12.230000	12.230000	12.230000	12.230000	+3.644%	24,181	-4.554%
2026-07-20	11.861500	12.000000	11.800000	11.800000	+2.998%	81,394	-1.076%
2026-07-16	11.624000	11.624000	11.456500	11.456500	-0.465%	5,170	+1.890%
2026-07-15	11.452000	11.510000	11.452000	11.510000	-0.355%	71,725	+1.416%
2026-07-14	11.940000	11.960000	11.540000	11.551000	-1.911%	23,770	+1.056%
2026-07-13	11.781000	11.781000	11.776000	11.776000	+2.178%	46,859	-0.875%
2026-07-10	11.247000	11.553000	11.247000	11.525000	+2.718%	39,583	+1.284%
2026-07-07	11.220000	11.220000	11.220000	11.220000	-0.532%	93,276	+4.037%
2026-07-06	11.560000	11.586000	11.280000	11.280000	-2.422%	125,247	+3.484%
2026-07-02	11.550000	11.560000	11.511500	11.560000	-6.624%	100,751	+0.978%
2026-07-01	12.380000	12.380000	12.380000	12.380000	+4.826%	2,217	-5.711%
2026-06-30	11.810000	11.810000	11.810000	11.810000	+0.085%	1,377,121	-1.160%
2026-06-29	11.700000	11.800000	11.700000	11.800000	+1.288%	8,558	-1.076%
2026-06-26	11.455900	11.650000	11.455900	11.650000	+1.481%	925	+0.197%
2026-06-25	11.470000	11.482000	11.470000	11.480000	+0.879%	8,773	+1.681%
2026-06-24	11.260000	11.800000	11.125000	11.380000	+2.154%	1,329	+2.575%
2026-06-23	11.117000	11.140000	11.117000	11.140000	+2.164%	1,703,364	+4.785%
2026-06-22	10.770000	10.904000	10.755000	10.904000	+1.244%	51,853	+7.052%
2026-06-18	10.570000	10.800000	10.570000	10.770000	-2.745%	39,367	+8.384%
2026-06-17	11.250000	11.250000	11.063500	11.074000	-1.913%	38,889	+5.409%
2026-06-16	11.432000	11.432000	11.200000	11.290000	-3.132%	1,678,876	+3.392%
2026-06-15	11.750000	11.750000	11.642000	11.655000	-2.875%	3,759	+0.154%
2026-06-12	12.030000	12.035000	11.958000	12.000000	+0.671%	2,125	-2.725%
2026-06-11	12.090000	12.090000	11.920000	11.920000	-3.622%	1,875	-2.072%
2026-06-10	12.461500	12.474000	12.368000	12.368000	+0.057%	1,858	-5.619%
2026-06-09	12.100000	12.361000	12.100000	12.361000	-0.531%	911	-5.566%
2026-06-08	12.490000	12.490000	12.427000	12.427000	+0.542%	735	-6.067%
2026-06-05	13.000000	13.000000	12.360000	12.360000	-5.936%	5,554	-5.558%
2026-06-04	13.100000	13.170000	13.100000	13.140000	+1.577%	1,491	-11.164%
2026-06-03	12.936000	12.936000	12.936000	12.936000	+1.142%	588	-9.763%
2026-06-02	12.120000	12.878000	12.120000	12.790000	+0.868%	13,774	-8.733%
2026-06-01	12.840000	12.840000	12.660000	12.680000	+1.440%	4,537	-7.942%
2026-05-29	12.503400	12.503400	12.430000	12.500000	+1.043%	5,503	-6.616%
2026-05-28	12.660000	12.740000	12.371000	12.371000	-2.591%	3,019	-5.642%
2026-05-27	12.890000	13.075000	12.700000	12.700000	-3.642%	3,002	-8.087%
2026-05-26	12.900000	13.295000	12.900000	13.180000	-4.285%	1,992	-11.434%
2026-05-21	13.770000	13.770000	13.770000	13.770000	+0.384%	202	-15.229%
2026-05-20	13.700000	13.717388	13.570000	13.717388	-0.404%	752	-14.904%
2026-05-19	13.760000	13.790000	13.750000	13.773000	+1.796%	2,247	-15.247%
2026-05-18	13.400000	13.530000	13.400000	13.530000	+1.883%	581	-13.725%
2026-05-15	13.342000	13.400000	13.280000	13.280000	+2.469%	2,290	-12.101%
2026-05-14	13.000000	13.000000	12.960000	12.960000	-0.308%	734	-9.931%
2026-05-13	12.931600	13.000000	12.931600	13.000000	+1.467%	528	-10.208%
2026-05-12	12.925000	12.932000	12.760000	12.812000	-1.522%	1,806	-8.890%
2026-05-11	13.140000	13.140000	13.010000	13.010000	-0.989%	1,295	-10.277%
2026-05-08	13.980000	13.980000	13.052000	13.140000	-1.940%	1,756	-11.164%
2026-05-07	13.292000	13.400000	13.200000	13.400000	-1.687%	5,788	-12.888%
2026-05-06	13.530000	13.655000	13.485000	13.630000	-2.896%	4,500	-14.358%
2026-05-05	14.000000	14.100000	14.000000	14.036500	+1.091%	3,282	-16.838%
2026-05-04	14.225000	14.225000	13.820000	13.885000	-1.399%	3,270	-15.931%
2026-05-01	14.082000	14.082000	14.082000	14.082000	-0.340%	355	-17.107%
2026-04-30	13.920000	14.130000	13.920000	14.130000	+1.754%	2,601	-17.389%
2026-04-29	13.990000	13.990000	13.886500	13.886500	-0.241%	2,148	-15.940%
2026-04-28	14.070000	14.070000	13.920000	13.920000	0.000%	2,507	-16.142%
2026-04-27	14.030100	14.030100	13.870000	13.920000	-0.215%	33,530	-16.142%
2026-04-24	13.625000	13.950000	13.625000	13.950000	+2.348%	40,260	-16.323%
2026-04-23	13.500000	13.700000	13.500000	13.630000	+1.716%	5,807	-14.358%
2026-04-22	13.250000	13.400000	13.160000	13.400000	+4.345%	5,750	-12.888%
2026-04-21	12.920000	12.920000	12.842000	12.842000	-0.078%	1,131	-9.103%
2026-04-20	12.876000	12.876000	12.852000	12.852000	+2.488%	850	-9.174%
2026-04-17	13.150000	13.150000	12.410000	12.540000	-4.784%	5,754	-6.914%
2026-04-16	13.212000	13.250000	13.170000	13.170000	+0.419%	4,837	-11.367%
2026-04-15	12.880000	13.115000	12.821500	13.115000	+2.265%	1,432	-10.995%
2026-04-14	12.800000	13.038000	12.730000	12.824500	-3.720%	12,131	-8.979%
2026-04-13	12.470000	13.350000	11.200000	13.320000	+2.857%	6,285	-12.365%
2026-04-10	12.810000	12.950000	12.810000	12.950000	+0.528%	957	-9.861%
2026-04-09	13.075000	13.075000	12.700000	12.882000	+0.405%	5,432	-9.385%
2026-04-08	12.030000	12.830000	12.030000	12.830000	+0.865%	6,377	-9.018%
2026-04-07	12.887500	12.992000	12.570000	12.720000	+1.274%	13,649	-8.231%
2026-04-06	12.650800	12.654800	12.510000	12.560000	-1.567%	6,046	-7.062%
2026-04-02	13.200000	13.200000	12.760000	12.760000	+1.085%	41,651	-8.519%
2026-04-01	12.890000	13.061500	12.623000	12.623000	-4.732%	5,838	-7.526%
2026-03-31	13.610000	13.660000	13.000000	13.250000	-3.496%	5,600	-11.902%
2026-03-30	13.790000	13.939500	13.730000	13.730000	-0.435%	17,020	-14.982%
2026-03-27	13.650000	13.790000	13.650000	13.790000	+2.528%	27,898	-15.352%
2026-03-26	13.400000	13.550100	13.400000	13.450000	+1.586%	6,724	-13.212%
2026-03-25	13.380000	13.380000	13.240000	13.240000	-2.295%	3,250	-11.835%
2026-03-24	13.453500	13.551000	13.453500	13.551000	+1.278%	258,882	-13.859%
2026-03-23	13.600000	13.650000	13.260100	13.380000	-1.400%	6,532	-12.758%
2026-03-20	13.100000	13.580000	13.060000	13.570000	+2.609%	23,789	-13.979%
2026-03-19	13.370000	13.436000	13.210000	13.225000	-1.062%	10,430	-11.735%
2026-03-18	13.620000	13.620000	13.367000	13.367000	-1.132%	2,617	-12.673%
2026-03-17	13.365400	13.520000	13.365400	13.520000	+1.654%	3,219	-13.661%
2026-03-16	13.493500	13.493500	13.300000	13.300000	-0.524%	10,051	-12.233%
2026-03-13	13.350000	13.370000	13.200000	13.370000	-0.521%	5,026	-12.693%
2026-03-12	13.460000	13.700000	13.420000	13.440000	-0.074%	30,455	-13.147%
2026-03-11	14.250000	14.250000	13.450000	13.450000	+2.578%	18,949	-13.212%
2026-03-10	12.900000	13.280000	12.900000	13.112000	+4.146%	15,426	-10.975%
2026-03-09	12.570000	12.602000	12.448000	12.590000	+1.450%	3,559	-7.284%
2026-03-06	12.400000	12.500000	12.400000	12.410000	+0.081%	8,243	-5.939%
2026-03-05	12.530000	12.530000	12.400000	12.400000	-1.587%	1,043	-5.863%
2026-03-04	12.480000	12.600000	12.460000	12.600000	+4.608%	10,053	-7.357%
2026-03-03	12.200000	12.280000	12.045000	12.045000	-1.432%	829	-3.088%
2026-03-02	13.070000	13.070000	12.220000	12.220000	-1.372%	31,549	-4.476%
2026-02-27	12.480000	12.480000	12.390000	12.390000	+0.896%	24,392	-5.787%
2026-02-26	11.750000	12.362000	11.750000	12.280000	+2.938%	3,619	-4.943%
2026-02-25	12.100000	12.210000	11.900000	11.929500	-0.670%	1,855	-2.150%
2026-02-24	11.850000	12.010000	11.850000	12.010000	+1.436%	7,097	-2.806%
2026-02-23	11.940100	11.940100	11.820000	11.840000	+0.766%	11,392	-1.410%
2026-02-20	12.160500	12.160500	11.610000	11.750000	-3.053%	2,702	-0.655%
2026-02-19	12.050000	12.332000	12.050000	12.120000	+0.556%	2,936	-3.688%
2026-02-18	12.126200	12.190000	12.042000	12.053000	+0.442%	4,067	-3.153%
2026-02-17	12.250000	12.250000	11.714000	12.000000	+0.756%	13,745	-2.725%
2026-02-13	11.760000	11.910000	11.746000	11.910000	+4.474%	7,449	-1.990%
2026-02-12	11.470000	11.780000	11.330000	11.400000	-0.956%	7,612	+2.395%
2026-02-11	11.271000	11.510000	11.250000	11.510000	+4.163%	4,899	+1.416%
2026-02-10	11.050000	11.050000	11.050000	11.050000	-0.808%	602	+5.638%
2026-02-09	11.660000	11.660000	11.140000	11.140000	-0.269%	2,318	+4.785%
2026-02-06	11.100000	11.170000	11.084000	11.170000	+4.531%	4,236	+4.503%
2026-02-05	10.930000	10.930000	10.685797	10.685797	-1.240%	3,255	+9.238%
2026-02-04	11.000000	11.000000	10.620000	10.820000	-1.187%	6,554	+7.884%
2026-02-03	10.800000	10.960000	10.730000	10.950000	+1.671%	1,079	+6.603%
2026-02-02	10.200000	10.770000	10.200000	10.770000	+2.865%	2,692	+8.384%
2026-01-30	10.930000	10.930000	10.370000	10.470000	-0.758%	1,817	+11.490%
2026-01-29	10.330000	10.560000	10.310000	10.550000	+4.352%	3,436	+10.645%
2026-01-28	11.000000	11.000000	10.013800	10.110000	-1.558%	10,455	+15.460%
2026-01-27	10.290000	10.290000	10.270000	10.270000	+1.362%	580	+13.661%
2026-01-26	10.370000	10.370000	9.991746	10.132000	-2.295%	6,782	+15.209%
2026-01-23	10.526000	10.550000	10.330000	10.370000	-0.288%	12,274	+12.565%
2026-01-22	10.525500	10.525500	10.400000	10.400000	-1.159%	3,167	+12.240%
2026-01-21	10.250000	10.528000	10.250000	10.522000	+4.385%	6,035	+10.939%
2026-01-20	10.250000	10.250000	10.050000	10.080000	+3.289%	12,241	+15.804%
2026-01-16	9.800000	9.800000	9.720000	9.759000	-0.256%	959	+19.613%
2026-01-15	9.600000	9.846500	9.560000	9.784000	+1.074%	4,516	+19.307%
2026-01-14	9.760000	9.760000	9.640000	9.680000	+3.813%	8,513	+20.589%
2026-01-13	9.190000	9.340000	9.120000	9.324500	+2.795%	85,309	+25.186%
2026-01-12	8.740000	9.096000	8.740000	9.071000	+3.669%	9,385	+28.685%
2026-01-09	8.610000	8.805000	8.594000	8.750000	+1.626%	7,409	+33.406%
2026-01-08	8.400000	8.650000	8.400000	8.610000	+2.500%	4,830	+35.575%
2026-01-07	8.492000	8.530800	8.400000	8.400000	-2.643%	1,195	+38.964%
2026-01-06	9.150000	9.150000	8.587500	8.628000	-1.759%	15,781	+35.292%
2026-01-05	8.740000	8.900000	8.740000	8.782500	-2.210%	3,113	+32.912%
2026-01-02	8.949000	8.981000	8.911000	8.981000	+0.459%	2,442	+29.974%
2025-12-31	8.950000	8.953000	8.919000	8.940000	-1.084%	3,469	+30.570%
2025-12-30	9.090000	9.090000	9.038000	9.038000	+0.646%	8,483	+29.155%
2025-12-29	8.440000	9.020000	8.440000	8.980000	+1.641%	7,940	+29.989%
2025-12-22	8.882000	8.900000	8.835000	8.835000	-0.395%	28,192	+32.122%
2025-12-19	8.880000	8.880000	8.860000	8.870000	-0.113%	1,087	+31.601%
2025-12-18	8.939000	8.939000	8.875000	8.880000	-0.225%	1,253	+31.453%
2025-12-17	8.900000	8.900000	8.900000	8.900000	+0.112%	272	+31.157%
2025-12-16	9.154000	9.154000	8.880000	8.890000	-3.996%	2,871	+31.305%
2025-12-15	9.296400	9.296400	9.260000	9.260000	+0.253%	5,753	+26.058%
2025-12-12	9.392000	9.392000	9.179600	9.236600	-2.082%	64,957	+26.378%
2025-12-11	9.380000	9.454000	9.340000	9.433000	-0.180%	12,560	+23.746%
2025-12-10	9.430000	9.450000	9.380000	9.450000	+0.048%	2,578	+23.524%
2025-12-09	9.860000	9.860000	9.445500	9.445500	+0.806%	4,556	+23.583%
2025-12-08	9.520000	9.520000	9.370000	9.370000	+0.214%	7,546	+24.578%
2025-12-05	9.291000	9.400000	9.291000	9.350000	+2.860%	1,734	+24.845%
2025-12-04	9.010000	9.135000	9.010000	9.090000	+1.112%	3,613	+28.416%
2025-12-03	8.998000	9.166100	8.990000	8.990000	+0.870%	27,668	+29.844%
2025-12-02	8.900000	8.950000	8.885000	8.912500	+0.502%	103,861	+30.973%
2025-12-01	8.750000	8.900000	8.750000	8.868000	+1.002%	8,589	+31.631%
2025-11-28	8.500000	8.780000	8.500000	8.780000	+4.524%	4,360	+32.950%
2025-11-26	8.382500	8.400000	8.364000	8.400000	+2.815%	429	+38.964%
2025-11-25	8.090000	8.170000	8.080000	8.170000	+1.239%	218,259	+42.876%
2025-11-24	8.229900	8.230000	8.070000	8.070000	-1.825%	5,123	+44.647%
2025-11-21	8.720000	8.720000	8.138000	8.220000	-1.029%	36,044	+42.007%
2025-11-20	8.220000	8.500000	8.220000	8.305500	+0.673%	106,346	+40.545%
2025-11-19	8.000000	8.250000	8.000000	8.250000	+2.612%	155,687	+41.491%
2025-11-18	7.600000	8.040000	7.600000	8.040000	+5.236%	56,625	+45.187%
2025-11-17	7.320000	7.900000	7.320000	7.640000	-4.044%	4,667	+52.788%
2025-11-14	7.040000	8.030000	7.040000	7.962000	+18.192%	11,487	+46.609%
2025-11-13	7.010000	7.010000	6.736500	6.736500	-3.936%	943	+73.280%
2025-11-12	6.980000	7.060000	6.950000	7.012500	-1.923%	9,252	+66.460%
2025-11-11	7.120000	7.154000	7.120000	7.150000	+1.852%	2,313	+63.259%
2025-11-10	6.470000	7.020000	6.470000	7.020000	+6.203%	16,075	+66.282%
2025-11-07	6.640000	6.674000	6.610000	6.610000	-1.520%	3,851	+76.596%
2025-11-06	6.747000	6.750000	6.618000	6.712000	-0.149%	4,538	+73.912%
2025-11-05	6.780000	6.780000	6.722000	6.722000	+1.694%	768	+73.654%
2025-11-04	7.000000	7.000000	6.540000	6.610000	-1.783%	3,810	+76.596%
2025-11-03	6.833750	6.833750	6.730000	6.730000	-0.884%	6,155	+73.447%
2025-10-31	6.835000	6.835000	6.790000	6.790000	-1.279%	440	+71.915%
2025-10-30	6.867000	6.878000	6.867000	6.878000	+0.248%	568	+69.715%
2025-10-28	6.800000	6.861000	6.781000	6.861000	+1.016%	28,817	+70.136%
2025-10-27	6.792000	6.792000	6.792000	6.792000	-0.673%	224	+71.864%
2025-10-24	6.822000	6.852000	6.822000	6.838000	+1.304%	22,881	+70.708%
2025-10-23	6.620000	6.770000	6.620000	6.750000	+2.428%	208,056	+72.933%
2025-10-22	6.516500	6.590000	6.516500	6.590000	+5.406%	43,559	+77.132%
2025-10-21	6.230000	6.252000	6.222509	6.252000	-0.287%	7,765	+86.708%
2025-10-20	6.160000	6.300000	6.160000	6.270000	+1.786%	3,681	+86.172%
2025-10-17	6.220000	6.220000	6.160000	6.160000	-0.965%	1,339	+89.497%
2025-10-16	6.342000	6.342000	6.190000	6.220000	-3.566%	345,166	+87.669%
2025-10-14	6.470000	6.470000	6.449000	6.450000	-0.232%	104,127	+80.977%
2025-10-13	5.840000	6.465000	5.840000	6.465000	-2.194%	2,485	+80.557%
2025-10-10	6.630000	6.630000	6.610000	6.610000	-1.564%	1,162,426	+76.596%
2025-10-09	6.821000	6.821000	6.715000	6.715000	-0.371%	26,814	+73.835%
2025-10-08	6.710000	6.740000	6.710000	6.740000	+1.216%	7,267	+73.190%
2025-10-07	6.659000	6.659000	6.659000	6.659000	-1.785%	228	+75.297%
2025-10-06	6.828000	6.828000	6.780000	6.780000	-0.294%	3,289	+72.168%
2025-10-03	6.760000	6.800000	6.760000	6.800000	+1.705%	1,851	+71.662%
2025-10-02	6.880000	6.880000	6.670000	6.686000	-2.749%	12,564	+74.589%
2025-10-01	6.740000	6.888000	6.740000	6.875000	+2.003%	7,527	+69.789%
2025-09-30	6.685000	6.750000	6.685000	6.740000	+1.140%	5,060	+73.190%
2025-09-29	6.100000	6.664000	6.100000	6.664000	+2.209%	15,315	+75.165%
2025-09-26	6.570000	6.600000	6.520000	6.520000	+0.431%	28,954	+79.034%
2025-09-25	6.422000	6.492000	6.422000	6.492000	-0.123%	6,081	+79.806%
2025-09-24	6.500000	6.500000	6.500000	6.500000	+0.916%	2,436	+79.585%
2025-09-23	6.480000	6.500000	6.441000	6.441000	+1.689%	15,510	+81.230%
2025-09-22	6.268000	6.334000	6.268000	6.334000	+0.644%	258,452	+84.291%
2025-09-19	6.293500	6.293500	6.293500	6.293500	-1.201%	151,989	+85.477%
2025-09-18	6.368000	6.375000	6.368000	6.370000	+0.600%	141,246	+83.250%
2025-09-17	6.330000	6.345000	6.330000	6.332000	+0.989%	82,310	+84.349%
2025-09-16	6.380000	6.380000	6.270000	6.270000	+0.642%	173,104	+86.172%
2025-09-15	6.230000	6.230000	6.230000	6.230000	+0.362%	90,104	+87.368%
2025-09-12	6.250000	6.250000	6.207500	6.207500	+1.034%	58,284	+88.047%
2025-09-11	6.144000	6.144000	6.144000	6.144000	-0.454%	158	+89.990%
2025-09-10	6.140000	6.172000	6.122000	6.172000	+1.680%	858	+89.128%
2025-09-09	6.100000	6.100000	6.070000	6.070000	+1.167%	1,221	+92.306%
2025-09-08	6.000000	6.000000	6.000000	6.000000	+0.536%	4,075	+94.550%
2025-09-05	5.962000	5.968000	5.962000	5.968000	-1.680%	35,595	+95.593%
2025-09-04	6.070000	6.070000	6.070000	6.070000	+0.165%	53,580	+92.306%
2025-09-03	6.030000	6.060000	6.030000	6.060000	+0.331%	1,305	+92.624%
2025-09-02	6.040000	6.040000	6.040000	6.040000	+0.216%	1,735	+93.262%
2025-08-29	6.026800	6.040000	6.026800	6.027000	+0.150%	7,500	+93.678%
2025-08-28	5.960000	6.037000	5.960000	6.018000	+0.568%	3,335	+93.968%
2025-08-27	5.610000	5.984000	5.610000	5.984000	+1.081%	5,186	+95.070%
2025-08-26	5.940000	5.980000	5.900000	5.920000	-0.337%	7,500	+97.179%
2025-08-25	6.030000	6.040000	5.930000	5.940000	-1.107%	7,050	+96.515%
2025-08-22	5.920000	6.006500	5.920000	6.006500	+3.204%	675	+94.339%
2025-08-21	5.702000	5.820000	5.702000	5.820000	+2.827%	210	+100.567%
2025-08-20	5.657000	5.660000	5.657000	5.660000	+0.355%	497	+106.237%
2025-08-19	5.785000	5.785000	5.610000	5.640000	-2.253%	7,911	+106.968%
2025-08-18	5.230000	5.770000	5.230000	5.770000	+2.669%	14,577	+102.305%
2025-08-15	5.629263	5.680000	5.620000	5.620000	+0.357%	14,203	+107.705%
2025-08-14	5.630000	5.630000	5.600000	5.600000	-0.920%	5,874	+108.446%
2025-08-13	5.650000	5.670000	5.650000	5.652000	-1.189%	924	+106.529%
2025-08-12	5.520000	5.720000	5.520000	5.720000	+5.769%	7,280	+104.073%
2025-08-11	5.380000	5.408000	5.380000	5.408000	+2.814%	2,225	+115.847%
2025-08-08	5.309500	5.309500	5.260000	5.260000	-1.221%	455	+121.920%
2025-08-07	5.368000	5.368000	5.325000	5.325000	+6.928%	3,404	+119.211%
2025-08-05	4.980000	4.980000	4.980000	4.980000	-3.828%	283	+134.398%
2025-08-04	5.100000	5.178200	5.100000	5.178200	+0.733%	817	+125.426%
2025-08-01	5.130000	5.150000	5.130000	5.140500	-2.086%	778	+127.079%
2025-07-31	5.380000	5.380000	5.240000	5.250000	-2.778%	1,026	+122.343%
2025-07-30	5.410000	5.430000	5.370000	5.400000	-0.644%	20,077	+116.167%
2025-07-29	5.529000	5.529000	5.380000	5.435000	-1.361%	12,276	+114.775%
2025-07-28	5.410000	5.510000	5.392000	5.510000	+1.848%	2,960	+111.851%
2025-07-25	5.220000	5.500000	5.220000	5.410000	-1.618%	4,394	+115.767%
2025-07-24	5.480000	5.499000	5.480000	5.499000	-0.561%	301	+112.275%
2025-07-23	5.500000	5.530000	5.500000	5.530000	+1.171%	5,371	+111.085%
2025-07-22	5.382800	5.466000	5.382800	5.466000	-0.346%	5,451	+113.557%
2025-07-21	5.500000	5.500000	5.485000	5.485000	+0.642%	50,968	+112.817%
2025-07-18	5.450000	5.450000	5.450000	5.450000	+0.982%	69,626	+114.183%
2025-07-17	5.390000	5.404300	5.390000	5.397000	-0.056%	40,236	+116.287%
2025-07-16	5.335000	5.410000	5.320000	5.400000	+0.935%	9,386	+116.167%
2025-07-15	5.330000	5.375500	5.330000	5.350000	+0.375%	7,345	+118.187%
2025-07-14	5.340000	5.340000	5.306000	5.330000	+1.050%	2,309	+119.006%
2025-07-11	5.274600	5.274600	5.274600	5.274600	-0.291%	192	+121.306%
2025-07-10	5.215600	5.290000	5.208300	5.290000	+1.341%	12,192	+120.662%
2025-07-09	5.195000	5.230000	5.195000	5.220000	+1.163%	6,448	+123.621%
2025-07-08	5.030000	5.160000	5.030000	5.160000	+2.300%	1,274	+126.221%
2025-07-07	5.169500	5.169500	5.044000	5.044000	-2.813%	10,703	+131.423%
2025-07-03	5.200000	5.200000	5.190000	5.190000	+4.891%	1,029	+124.913%
2025-07-02	4.979900	5.010000	4.948000	4.948000	-3.454%	997	+135.914%
2025-07-01	5.380000	5.380000	5.125000	5.125000	+5.301%	372	+127.766%
2025-06-30	4.860000	4.867000	4.850000	4.867000	+0.973%	4,401	+139.840%
2025-06-27	4.886000	4.886000	4.780000	4.820100	-1.227%	29,791	+142.173%
2025-06-26	4.773500	4.880000	4.773500	4.880000	+1.476%	1,126	+139.201%
2025-06-25	4.790000	4.809000	4.790000	4.809000	+0.397%	1,926	+142.732%
2025-06-24	4.790000	4.790000	4.790000	4.790000	-0.271%	237	+143.695%
2025-06-23	4.838000	4.838000	4.803000	4.803000	-2.576%	20,088	+143.036%
2025-06-20	4.945000	4.952000	4.930000	4.930000	-2.415%	1,642	+136.775%
2025-06-18	5.052000	5.052000	5.052000	5.052000	-0.414%	1,095	+131.057%
2025-06-16	5.010000	5.430000	5.010000	5.073000	-0.414%	1,012	+130.101%
2025-06-13	5.094100	5.094100	5.094100	5.094100	+2.291%	657	+129.147%
2025-06-12	5.000000	5.014000	4.980000	4.980000	+0.403%	2,067	+134.398%
2025-06-11	5.009300	5.009300	4.960000	4.960000	0.000%	251	+135.343%
2025-06-10	5.000000	5.009000	4.930000	4.960000	+1.369%	2,462	+135.343%
2025-06-09	4.736500	4.895000	4.736500	4.893000	+0.266%	4,043	+138.565%
2025-06-06	4.830000	4.880000	4.830000	4.880000	+2.737%	640	+139.201%
2025-06-05	4.743000	4.750000	4.743000	4.750000	-1.042%	5,263	+145.747%
2025-06-04	4.750000	4.870000	4.750000	4.800000	-0.826%	2,591	+143.188%
2025-06-03	4.724000	4.870000	4.720000	4.840000	+5.885%	8,074	+141.178%
2025-06-02	4.600000	4.600000	4.541500	4.571000	+0.022%	1,906	+155.371%
2025-05-30	4.550000	4.570000	4.550000	4.570000	+1.106%	20,162	+155.427%
2025-05-29	4.517000	4.540000	4.517000	4.520000	+0.444%	2,362	+158.252%
2025-05-28	4.466000	4.550000	4.460000	4.500000	-0.662%	3,641	+159.400%
2025-05-27	4.540000	4.550000	4.510000	4.530000	+1.003%	2,735	+157.682%
2025-05-23	4.370000	4.485000	4.370000	4.485000	+2.632%	1,030	+160.268%
2025-05-22	4.347500	4.385000	4.347500	4.370000	-1.798%	1,289	+167.117%
2025-05-21	4.457500	4.457500	4.450000	4.450000	+1.136%	1,860	+162.315%
2025-05-20	4.340000	4.513000	4.340000	4.400000	+0.686%	2,600	+165.295%
2025-05-19	4.340000	4.386800	4.340000	4.370000	-1.131%	1,030	+167.117%
2025-05-16	4.516500	4.516500	4.400000	4.420000	-0.428%	2,594	+164.095%
2025-05-15	4.437000	4.470000	4.437000	4.439000	-1.901%	1,167	+162.965%
2025-05-14	4.567000	4.567000	4.525000	4.525000	+0.111%	845	+157.967%
2025-05-13	4.493400	4.560000	4.483400	4.520000	+2.032%	4,285	+158.252%
2025-05-12	4.700000	4.700000	4.357000	4.430000	+5.476%	6,079	+163.499%
2025-05-09	4.189900	4.250000	4.180000	4.200000	-5.405%	55,279	+177.929%
2025-05-08	4.430000	4.440000	4.430000	4.440000	+2.540%	10,422	+162.905%
2025-05-07	4.350000	4.350000	4.330000	4.330000	-3.991%	1,020	+169.584%
2025-05-06	4.510000	4.510000	4.510000	4.510000	+0.155%	148	+158.825%
2025-05-05	4.503000	4.503000	4.503000	4.503000	-1.033%	191	+159.227%
2025-05-02	4.520000	4.550000	4.500000	4.550000	+3.409%	1,522	+156.549%
2025-05-01	4.420000	4.430000	4.400000	4.400000	+0.661%	3,120	+165.295%
2025-04-30	4.330000	4.371100	4.330000	4.371100	-2.431%	1,120	+167.049%
2025-04-29	4.428000	4.535000	4.428000	4.480000	+1.357%	13,525	+160.558%
2025-04-28	4.460000	4.460000	4.380000	4.420000	-0.897%	16,647	+164.095%
2025-04-25	4.410000	4.460000	4.410000	4.460000	+0.550%	450	+161.726%
2025-04-24	4.450000	4.450000	4.435600	4.435600	+0.126%	1,071	+163.166%
2025-04-22	4.430000	4.430000	4.420000	4.430000	+1.373%	1,525	+163.499%
2025-04-21	4.555100	4.555100	4.370000	4.370000	-5.616%	795	+167.117%
2025-04-17	4.600000	4.639900	4.600000	4.630000	+3.812%	12,324	+152.117%
2025-04-16	4.440000	4.460000	4.425500	4.460000	+3.963%	9,714	+161.726%
2025-04-15	4.290000	4.290000	4.290000	4.290000	-1.152%	600	+172.098%
2025-04-14	4.340000	4.368000	4.330000	4.340000	-2.032%	15,459	+168.963%
2025-04-11	4.340000	4.435500	4.340000	4.430000	+5.476%	22,098	+163.499%
2025-04-10	4.486900	4.486900	4.190000	4.200000	-9.434%	2,396	+177.929%
2025-04-09	3.983100	4.637500	3.983100	4.637500	+15.793%	46,085	+151.709%
2025-04-08	4.410000	4.410000	4.005000	4.005000	-5.886%	30,809	+191.461%
2025-04-07	4.100000	4.352102	4.090000	4.255500	-0.688%	54,867	+174.304%
2025-04-04	4.760000	4.760000	4.090000	4.285000	-11.467%	8,039	+172.415%
2025-04-03	5.260000	5.260000	4.840000	4.840000	-8.333%	8,634	+141.178%
2025-04-02	5.280000	5.280000	5.280000	5.280000	+0.571%	400	+121.080%
2025-04-01	5.180000	5.280000	5.180000	5.250000	+0.478%	5,117	+122.343%
2025-03-31	5.250000	5.250000	5.170000	5.225000	-0.476%	2,734	+123.407%
2025-03-28	5.247000	5.290000	5.240000	5.250000	+0.575%	42,071	+122.343%
2025-03-27	5.210000	5.250000	5.140000	5.220000	+0.967%	2,710	+123.621%
2025-03-26	5.250000	5.280000	5.170000	5.170000	-1.053%	20,794	+125.783%
2025-03-25	5.140000	5.225000	5.140000	5.225000	+0.674%	17,798	+123.407%
2025-03-24	5.167800	5.200000	5.167800	5.190000	+1.566%	43,141	+124.913%
2025-03-21	5.110500	5.140000	5.110000	5.110000	-1.161%	12,940	+128.434%
2025-03-20	5.145000	5.170000	5.145000	5.170000	+0.194%	6,623	+125.783%
2025-03-19	5.056800	5.160000	5.056800	5.160000	+3.035%	6,167	+126.221%
2025-03-18	5.010000	5.050000	5.000000	5.008000	-1.028%	5,655	+133.087%
2025-03-17	5.060000	5.100000	5.040000	5.060000	+0.867%	5,242	+130.692%
2025-03-14	5.000000	5.042000	4.997000	5.016500	-0.010%	16,914	+132.692%
2025-03-13	4.976500	5.017000	4.970000	5.017000	+0.715%	4,575	+132.669%
2025-03-12	4.520000	5.020000	4.520000	4.981400	+3.996%	8,426	+134.332%
2025-03-11	4.760000	4.790000	4.680000	4.790000	+0.314%	9,992	+143.695%
2025-03-10	4.760000	4.800000	4.760000	4.775000	-1.294%	4,621	+144.461%
2025-03-07	5.336000	5.336000	4.837600	4.837600	-3.248%	34,913	+141.297%
2025-03-06	5.162000	5.162000	5.000000	5.000000	-3.475%	1,110	+133.460%
2025-03-05	5.063000	5.200000	5.063000	5.180000	+4.016%	4,751	+125.347%
2025-03-04	4.994000	4.994000	4.980000	4.980000	-3.768%	1,193	+134.398%
2025-03-03	5.400000	5.610000	5.175000	5.175000	-6.420%	8,263	+125.565%
2025-02-28	5.560000	5.560000	5.530000	5.530000	+0.545%	57,035	+111.085%
2025-02-27	5.500000	5.500000	5.500000	5.500000	-0.452%	218	+112.236%
2025-02-26	5.290000	5.740000	5.290000	5.525000	-2.883%	6,442	+111.276%
2025-02-25	5.835000	5.835000	5.680000	5.689000	-3.739%	4,337	+105.185%
2025-02-24	5.910000	5.917500	5.910000	5.910000	0.000%	1,430	+97.513%
2025-02-21	5.830000	6.075000	5.830000	5.910000	-3.693%	1,527	+97.513%
2025-02-20	6.150000	6.150000	6.099500	6.136600	-1.499%	38,151	+90.219%
2025-02-19	6.280000	6.280000	6.230000	6.230000	-0.780%	77,348	+87.368%
2025-02-18	6.140000	6.295000	6.070000	6.279000	+2.264%	113,300	+85.905%
2025-02-14	6.330000	6.330000	6.140000	6.140000	-1.917%	2,132	+90.114%
2025-02-13	6.210000	6.260000	6.210000	6.260000	+0.805%	464	+86.470%
2025-02-12	6.230000	6.300000	6.210000	6.210000	+0.040%	1,473	+87.971%
2025-02-11	6.125000	6.210000	6.125000	6.207500	-0.201%	5,267	+88.047%
2025-02-10	6.125000	6.220000	6.060000	6.220000	+3.151%	25,501	+87.669%
2025-02-07	6.280000	6.280000	5.990000	6.030000	-3.674%	17,711	+93.582%
2025-02-06	6.230000	6.260000	6.220000	6.260000	+0.805%	1,193	+86.470%
2025-02-05	5.740000	6.210000	5.740000	6.210000	+3.846%	3,431	+87.971%
2025-02-04	5.990000	6.027000	5.975000	5.980000	+2.048%	12,991	+95.201%
2025-02-03	5.770000	5.900000	5.770000	5.860000	-2.333%	10,180	+99.198%
2025-01-31	6.050000	6.103800	6.000000	6.000000	-2.439%	30,076	+94.550%
2025-01-30	6.100000	6.150000	6.100000	6.150000	+1.821%	4,129	+89.805%
2025-01-29	6.040000	6.040000	6.040000	6.040000	-1.364%	506	+93.262%
2025-01-28	6.080000	6.123500	6.008000	6.123500	-0.431%	6,663	+90.626%
2025-01-27	6.630000	6.630000	6.080000	6.150000	-5.005%	3,433	+89.805%
2025-01-24	6.760000	6.760000	6.410000	6.474000	+1.156%	4,241	+80.306%
2025-01-23	6.090000	6.480000	6.090000	6.400000	-0.047%	8,489	+82.391%
2025-01-22	6.090000	6.420000	6.090000	6.403000	+1.233%	1,822	+82.305%
2025-01-21	6.400000	6.400000	6.250000	6.325000	-1.017%	4,302	+84.553%
2025-01-17	6.450000	6.450000	6.370000	6.390000	-1.435%	2,992	+82.676%

.dark-mode .ZllS50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZllS50{ color: #333333; background-color: white; border: 2px solid #333333; }CESDFCES ENERGY SOLUTIONS ORDstock OTC

CESDF
CES ENERGY SOLUTIONS ORD
stock OTC