CENAQ Energy Corp. (CENQU)
NASDAQ: CENQU
· Real-Time Price · USD
10.82
0.43 (4.14%)
At close: Feb 15, 2023, 9:38 PM
CENQU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 15, 2023 | 11.40 | 12.27 | 10.13 | 10.82 | 10.82 | 4.14% | 8,591 |
| Feb 14, 2023 | 10.12 | 10.39 | 10.05 | 10.39 | 10.39 | -1.52% | 1,743 |
| Feb 8, 2023 | 10.58 | 10.58 | 10.55 | 10.55 | 10.55 | 0.48% | 2,500 |
| Feb 6, 2023 | 10.78 | 10.78 | 10.50 | 10.50 | 10.50 | 1.35% | 411 |
| Jan 31, 2023 | 9.50 | 10.55 | 8.80 | 10.36 | 10.36 | 0.58% | 4,088 |
| Jan 26, 2023 | 10.10 | 10.55 | 10.10 | 10.30 | 10.30 | -0.29% | 501 |
| Jan 25, 2023 | 10.11 | 10.33 | 10.11 | 10.33 | 10.33 | 1.27% | 850 |
| Jan 23, 2023 | 10.00 | 11.27 | 9.95 | 10.20 | 10.20 | 5.15% | 5,397 |
| Jan 20, 2023 | 9.79 | 9.79 | 9.70 | 9.70 | 9.70 | -1.02% | 292 |
| Jan 19, 2023 | 9.81 | 9.81 | 9.80 | 9.80 | 9.80 | -7.46% | 992 |
| Jan 10, 2023 | 12.12 | 12.40 | 10.59 | 10.59 | 10.59 | -6.28% | 8,250 |
| Jan 9, 2023 | 10.50 | 11.89 | 10.11 | 11.30 | 11.30 | 7.93% | 13,205 |
| Jan 6, 2023 | 9.90 | 10.47 | 9.90 | 10.47 | 10.47 | -4.47% | 719 |
| Jan 5, 2023 | 11.70 | 12.30 | 10.49 | 10.96 | 10.96 | -1.53% | 3,960 |
| Jan 4, 2023 | 9.70 | 11.39 | 9.70 | 11.13 | 11.13 | 7.23% | 7,929 |
| Jan 3, 2023 | 9.16 | 11.52 | 9.16 | 10.38 | 10.38 | 11.73% | 7,295 |
| Dec 30, 2022 | 9.97 | 9.97 | 9.29 | 9.29 | 9.29 | -9.81% | 312 |
| Dec 28, 2022 | 9.75 | 10.30 | 9.74 | 10.30 | 10.30 | 10.63% | 6,367 |
| Dec 27, 2022 | 10.30 | 10.30 | 9.26 | 9.31 | 9.31 | -12.75% | 7,445 |
| Dec 23, 2022 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 3.59% | 400 |