CENAQ Energy Corp. (CENQ)
NASDAQ: CENQ
· Real-Time Price · USD
10.72
0.56 (5.51%)
At close: Feb 15, 2023, 9:57 PM
CENQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2023 | 10.05 | 13.00 | 9.50 | 10.72 | 10.72 | 5.51% | 54,761 |
| Feb 14, 2023 | 10.65 | 10.75 | 10.16 | 10.16 | 10.16 | 0.00% | 6,186 |
| Feb 13, 2023 | 10.01 | 10.16 | 9.51 | 10.16 | 10.16 | -4.33% | 3,721 |
| Feb 10, 2023 | 11.00 | 11.00 | 9.36 | 10.62 | 10.62 | 2.02% | 160,333 |
| Feb 9, 2023 | 10.50 | 10.89 | 10.31 | 10.41 | 10.41 | 4.00% | 1,630,572 |
| Feb 8, 2023 | 10.40 | 10.40 | 10.00 | 10.01 | 10.01 | -3.93% | 2,895 |
| Feb 7, 2023 | 10.50 | 10.50 | 10.20 | 10.42 | 10.42 | 4.20% | 1,187 |
| Feb 3, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -4.40% | 126 |
| Feb 2, 2023 | 10.77 | 10.77 | 10.40 | 10.46 | 10.46 | 1.55% | 3,880 |
| Feb 1, 2023 | 10.25 | 10.30 | 10.20 | 10.30 | 10.30 | 0.49% | 1,825 |
| Jan 31, 2023 | 10.28 | 10.28 | 10.25 | 10.25 | 10.25 | 0.29% | 1,411 |
| Jan 30, 2023 | 10.46 | 10.48 | 10.22 | 10.22 | 10.22 | 1.19% | 878 |
| Jan 27, 2023 | 10.25 | 10.25 | 9.97 | 10.10 | 10.10 | -1.46% | 1,803 |
| Jan 26, 2023 | 10.20 | 10.40 | 10.20 | 10.25 | 10.25 | 0.20% | 2,880 |
| Jan 25, 2023 | 10.38 | 10.38 | 10.23 | 10.23 | 10.23 | 0.29% | 6,826 |
| Jan 24, 2023 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | -1.45% | 2,516 |
| Jan 23, 2023 | 10.47 | 10.47 | 10.20 | 10.35 | 10.35 | -0.86% | 3,613 |
| Jan 20, 2023 | 10.49 | 10.49 | 10.13 | 10.44 | 10.44 | 4.50% | 1,915 |
| Jan 19, 2023 | 9.66 | 9.99 | 9.50 | 9.99 | 9.99 | 4.06% | 9,595 |
| Jan 18, 2023 | 9.99 | 10.00 | 9.60 | 9.60 | 9.60 | -3.81% | 883 |