CECO Environmental Corp. (CECO)
NASDAQ: CECO
· Real-Time Price · USD
49.26
-0.44 (-0.89%)
At close: Sep 26, 2025, 3:59 PM
49.26
0.00%
After-hours: Sep 26, 2025, 04:20 PM EDT
CECO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 49.66 | 49.98 | 48.41 | 49.26 | 49.26 | -0.89% | 569,576 |
| Sep 25, 2025 | 49.08 | 49.89 | 48.52 | 49.70 | 49.70 | -0.38% | 759,200 |
| Sep 24, 2025 | 50.91 | 51.63 | 49.73 | 49.89 | 49.89 | -2.23% | 392,300 |
| Sep 23, 2025 | 50.02 | 51.73 | 49.77 | 51.03 | 51.03 | 0.99% | 514,100 |
| Sep 22, 2025 | 48.89 | 50.75 | 48.15 | 50.53 | 50.53 | 3.35% | 426,362 |
| Sep 19, 2025 | 51.08 | 51.38 | 48.73 | 48.89 | 48.89 | -4.42% | 1,728,700 |
| Sep 18, 2025 | 49.10 | 52.05 | 48.81 | 51.15 | 51.15 | 4.28% | 535,200 |
| Sep 17, 2025 | 50.47 | 52.46 | 48.77 | 49.05 | 49.05 | -3.22% | 985,946 |
| Sep 16, 2025 | 49.17 | 50.97 | 48.09 | 50.68 | 50.68 | 2.74% | 505,433 |
| Sep 15, 2025 | 48.02 | 50.41 | 47.63 | 49.33 | 49.33 | 2.49% | 434,400 |
| Sep 12, 2025 | 47.58 | 48.45 | 47.12 | 48.13 | 48.13 | 0.99% | 385,700 |
| Sep 11, 2025 | 47.52 | 48.40 | 47.33 | 47.66 | 47.66 | 1.08% | 220,903 |
| Sep 10, 2025 | 45.95 | 47.15 | 45.51 | 47.15 | 47.15 | 4.13% | 472,100 |
| Sep 9, 2025 | 45.03 | 45.57 | 44.22 | 45.28 | 45.28 | 0.35% | 726,430 |
| Sep 8, 2025 | 47.50 | 47.96 | 45.00 | 45.12 | 45.12 | -4.35% | 468,100 |
| Sep 5, 2025 | 49.00 | 50.00 | 46.17 | 47.17 | 47.17 | -3.28% | 620,200 |
| Sep 4, 2025 | 46.77 | 49.44 | 46.60 | 48.77 | 48.77 | 5.04% | 501,068 |
| Sep 3, 2025 | 45.70 | 47.28 | 45.48 | 46.43 | 46.43 | 2.00% | 522,032 |
| Sep 2, 2025 | 44.31 | 46.98 | 43.90 | 45.52 | 45.52 | -0.15% | 941,090 |
| Aug 29, 2025 | 46.54 | 46.54 | 42.78 | 45.59 | 45.59 | -2.36% | 709,235 |