NYSE:CEI
Camber Energy Stock Price (Quote)
$0.170
-0.0081 (-4.54%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.151 | $0.255 | Friday, 3rd May 2024 CEI stock ended at $0.170. This is 4.54% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.82% from a day low at $0.170 to a day high of $0.185. |
| 90 days | $0.150 | $0.255 | |
| 52 weeks | $0.150 | $1.31 |
| Date | Open | High | Low | Close | Volume |
| Jun 12, 2023 | $1.01 | $1.02 | $1.00 | $1.02 | 350 218 |
| Jun 09, 2023 | $1.04 | $1.03 | $1.01 | $1.01 | 335 548 |
| Jun 08, 2023 | $1.06 | $1.06 | $1.01 | $1.02 | 629 590 |
| Jun 07, 2023 | $1.06 | $1.07 | $1.06 | $1.06 | 532 234 |
| Jun 06, 2023 | $1.06 | $1.07 | $1.04 | $1.06 | 437 387 |
| Jun 05, 2023 | $1.08 | $1.09 | $1.03 | $1.04 | 610 892 |
| Jun 02, 2023 | $1.06 | $1.07 | $1.05 | $1.06 | 621 778 |
| Jun 01, 2023 | $1.05 | $1.07 | $1.04 | $1.05 | 345 504 |
| May 31, 2023 | $1.05 | $1.07 | $1.04 | $1.07 | 431 358 |
| May 30, 2023 | $1.04 | $1.07 | $1.03 | $1.06 | 658 142 |
| May 26, 2023 | $1.02 | $1.03 | $1.00 | $1.03 | 448 157 |
| May 25, 2023 | $1.05 | $1.05 | $1.01 | $1.02 | 478 719 |
| May 24, 2023 | $1.09 | $1.09 | $1.02 | $1.06 | 598 385 |
| May 23, 2023 | $1.11 | $1.12 | $1.06 | $1.08 | 753 734 |
| May 22, 2023 | $1.11 | $1.12 | $1.09 | $1.11 | 551 535 |
| May 19, 2023 | $1.13 | $1.13 | $1.08 | $1.09 | 687 290 |
| May 18, 2023 | $1.16 | $1.16 | $1.11 | $1.13 | 663 739 |
| May 17, 2023 | $1.13 | $1.17 | $1.12 | $1.16 | 919 933 |
| May 16, 2023 | $1.12 | $1.13 | $1.12 | $1.13 | 355 188 |
| May 15, 2023 | $1.18 | $1.18 | $1.13 | $1.14 | 470 601 |
| May 12, 2023 | $1.20 | $1.22 | $1.14 | $1.17 | 593 775 |
| May 11, 2023 | $1.26 | $1.27 | $1.19 | $1.21 | 459 480 |
| May 10, 2023 | $1.27 | $1.30 | $1.26 | $1.27 | 449 129 |
| May 09, 2023 | $1.31 | $1.29 | $1.25 | $1.29 | 270 674 |
| May 08, 2023 | $1.29 | $1.31 | $1.27 | $1.30 | 578 513 |
