CK Power PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	2.32	2.32	2.26	2.28	2.28	-1.72%	7,703,091
Dec 3, 2025	2.20	2.32	2.20	2.32	2.32	6.42%	12,055,600
Dec 2, 2025	2.18	2.20	2.12	2.18	2.18	-	12,540,580
Dec 1, 2025	2.16	2.20	2.14	2.18	2.18	0.93%	3,747,866
Nov 28, 2025	2.16	2.18	2.14	2.16	2.16	-	3,142,620
Nov 27, 2025	2.20	2.20	2.16	2.16	2.16	-0.92%	2,922,294
Nov 26, 2025	2.16	2.20	2.14	2.18	2.18	0.93%	5,603,839
Nov 25, 2025	2.14	2.24	2.12	2.16	2.16	1.89%	18,484,950
Nov 24, 2025	2.16	2.22	2.12	2.12	2.12	-1.85%	80,450,230
Nov 21, 2025	2.20	2.20	2.16	2.16	2.16	-1.82%	5,321,375
Nov 20, 2025	2.24	2.28	2.18	2.20	2.20	-2.65%	15,506,690
Nov 19, 2025	2.26	2.28	2.22	2.26	2.26	-	5,943,515
Nov 18, 2025	2.30	2.32	2.24	2.26	2.26	-1.74%	4,267,660
Nov 17, 2025	2.26	2.34	2.26	2.30	2.30	-	6,637,775
Nov 14, 2025	2.36	2.36	2.24	2.30	2.30	-2.54%	6,945,137
Nov 13, 2025	2.34	2.38	2.32	2.36	2.36	1.72%	3,349,211
Nov 12, 2025	2.44	2.44	2.32	2.32	2.32	-4.92%	8,001,967
Nov 11, 2025	2.48	2.52	2.40	2.44	2.44	-0.81%	17,166,120
Nov 10, 2025	2.40	2.48	2.38	2.46	2.46	1.65%	4,830,235
Nov 7, 2025	2.46	2.54	2.40	2.42	2.42	-0.82%	17,334,300
Nov 6, 2025	2.52	2.52	2.32	2.44	2.44	-3.94%	24,975,220
Nov 5, 2025	2.54	2.58	2.52	2.54	2.54	-	5,370,736
Nov 4, 2025	2.52	2.56	2.50	2.54	2.54	0.79%	4,787,050
Nov 3, 2025	2.58	2.62	2.52	2.52	2.52	-1.56%	4,132,337
Oct 31, 2025	2.52	2.56	2.52	2.56	2.56	0.79%	4,377,421
Oct 30, 2025	2.50	2.60	2.48	2.54	2.54	1.60%	9,474,486
Oct 29, 2025	2.52	2.52	2.48	2.50	2.50	-	2,070,338
Oct 28, 2025	2.56	2.56	2.48	2.50	2.50	-1.57%	6,686,909
Oct 27, 2025	2.62	2.64	2.54	2.54	2.54	-3.05%	6,984,656
Oct 24, 2025	2.60	2.66	2.56	2.62	2.62	1.55%	9,959,040
Oct 22, 2025	2.56	2.60	2.56	2.58	2.58	1.57%	6,290,924
Oct 21, 2025	2.58	2.60	2.52	2.54	2.54	-0.78%	4,781,629
Oct 20, 2025	2.58	2.62	2.56	2.56	2.56	-	4,621,469
Oct 17, 2025	2.56	2.66	2.54	2.56	2.56	-0.78%	13,709,530
Oct 16, 2025	2.58	2.62	2.56	2.58	2.58	0.78%	5,217,485
Oct 15, 2025	2.58	2.60	2.52	2.56	2.56	-0.78%	14,092,150
Oct 14, 2025	2.62	2.70	2.56	2.58	2.58	-1.53%	23,387,270
Oct 10, 2025	2.72	2.72	2.62	2.62	2.62	-4.38%	12,334,660
Oct 9, 2025	2.72	2.82	2.68	2.74	2.74	0.74%	21,836,670
Oct 8, 2025	2.74	2.78	2.70	2.72	2.72	-0.73%	6,651,823
Oct 7, 2025	2.72	2.78	2.72	2.74	2.74	0.74%	2,652,885
Oct 6, 2025	2.78	2.78	2.70	2.72	2.72	-2.16%	4,753,351
Oct 3, 2025	2.78	2.80	2.76	2.78	2.78	-	2,003,754
Oct 2, 2025	2.76	2.82	2.76	2.78	2.78	0.72%	2,966,329
Oct 1, 2025	2.74	2.80	2.74	2.76	2.76	1.47%	6,222,334
Sep 30, 2025	2.80	2.80	2.72	2.72	2.72	-2.86%	5,062,395
Sep 29, 2025	2.74	2.84	2.72	2.80	2.80	2.19%	11,171,120
Sep 26, 2025	2.78	2.78	2.72	2.74	2.74	-0.72%	5,402,582
Sep 25, 2025	2.72	2.76	2.70	2.76	2.76	1.47%	5,094,089
Sep 24, 2025	2.68	2.76	2.66	2.72	2.72	2.26%	7,104,346