Is Ceres Power Holdings plc (CRPHY) a Buy, Sell, or Hold?
OTC : CRPHY
Ceres Power Holdings plc — Stock Chart
$2.52 USD
$0.06 (2.44%)
- Volume
- 1.46K
- Average Volume
- 30.51K
- Market Capitalization
- $1.08B
- P/E Ratio
- -16.62
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $5.86
- Year Low
- $0.67
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $3.27
CRPHY Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-21 | $2.59 | $2.52 | -2.70% | 9717 |
| 2026-07-20 | $2.38 | $2.38 | 0.00% | 1175 |
| 2026-07-17 | $2.43 | $2.46 | 1.23% | 558.37K |
| 2026-07-16 | $2.43 | $2.55 | 4.94% | 5182 |
| 2026-07-15 | $2.80 | $2.86 | 2.14% | 6984 |
| 2026-07-14 | $2.85 | $2.84 | -0.35% | 5712 |
| 2026-07-13 | $2.96 | $3.04 | 2.70% | 20131 |
| 2026-07-10 | $2.82 | $2.97 | 5.32% | 4453 |
| 2026-07-09 | $3.21 | $3.00 | -6.54% | 5159 |
| 2026-07-08 | $2.70 | $3.06 | 13.33% | 31552 |
| 2026-07-07 | $3.12 | $3.20 | 2.56% | 4326 |
| 2026-07-06 | $3.43 | $3.34 | -2.62% | 1617 |
| 2026-07-02 | $3.41 | $3.33 | -2.35% | 4500 |
| 2026-07-01 | $3.55 | $3.46 | -2.54% | 13466 |
| 2026-06-30 | $3.12 | $3.36 | 7.69% | 4381 |
| 2026-06-29 | $3.04 | $3.10 | 1.97% | 14508 |
| 2026-06-26 | $3.09 | $3.07 | -0.65% | 13295 |
| 2026-06-25 | $3.64 | $3.37 | -7.42% | 16753 |
| 2026-06-24 | $3.74 | $3.78 | 1.07% | 29403 |
| 2026-06-23 | $3.87 | $3.87 | 0.00% | 4888 |
| 2026-06-22 | $3.88 | $4.02 | 3.61% | 11151 |
| 2026-06-18 | $3.70 | $3.74 | 1.08% | 2838 |
| 2026-06-17 | $3.82 | $3.81 | -0.26% | 5688 |
| 2026-06-16 | $3.70 | $3.83 | 3.51% | 7028 |
| 2026-06-15 | $3.85 | $3.85 | 0.00% | 2097 |
| 2026-06-12 | $4.04 | $4.00 | -0.99% | 1433 |
| 2026-06-11 | $3.74 | $3.82 | 2.14% | 17689 |
| 2026-06-10 | $3.78 | $3.72 | -1.59% | 12009 |
| 2026-06-09 | $4.24 | $4.10 | -3.30% | 15111 |
| 2026-06-08 | $4.53 | $4.30 | -5.08% | 500 |
| 2026-06-05 | $4.50 | $4.23 | -6.00% | 9950 |
| 2026-06-04 | $4.62 | $4.82 | 4.33% | 5329 |
| 2026-06-03 | $5.34 | $5.15 | -3.56% | 12960 |
| 2026-06-02 | $5.37 | $5.48 | 2.05% | 182.34K |
| 2026-06-01 | $5.57 | $5.58 | 0.18% | 12656 |
| 2026-05-29 | $5.81 | $5.86 | 0.86% | 603.06K |
| 2026-05-28 | $5.45 | $5.56 | 2.02% | 9063 |
| 2026-05-27 | $5.33 | $5.30 | -0.56% | 1095 |
| 2026-05-26 | $5.60 | $5.45 | -2.68% | 11970 |
| 2026-05-22 | $5.23 | $5.58 | 6.69% | 46240 |
| 2026-05-21 | $4.28 | $4.57 | 6.78% | 14546 |
| 2026-05-20 | $3.84 | $4.12 | 7.29% | 14850 |
| 2026-05-19 | $4.77 | $3.85 | -19.29% | 12033 |
| 2026-05-18 | $4.86 | $4.86 | 0.00% | 2100 |
| 2026-05-15 | $4.77 | $4.88 | 2.31% | 751 |
| 2026-05-14 | $4.93 | $5.03 | 2.03% | 12764 |
| 2026-05-13 | $5.05 | $5.10 | 0.99% | 4066 |
| 2026-05-12 | $5.02 | $4.73 | -5.78% | 5350 |
| 2026-05-11 | $5.02 | $5.24 | 4.38% | 2686 |
| 2026-05-08 | $5.11 | $4.61 | -9.78% | 8432 |
| 2026-05-07 | $5.20 | $5.11 | -1.73% | 8443 |
| 2026-05-06 | $4.97 | $5.01 | 0.80% | 652 |
| 2026-05-05 | $4.80 | $5.11 | 6.46% | 17937 |
| 2026-05-04 | $4.23 | $4.43 | 4.73% | 3609 |
| 2026-05-01 | $4.27 | $4.39 | 2.81% | 10403 |
| 2026-04-30 | $4.10 | $4.19 | 2.20% | 1100 |
| 2026-04-29 | $3.99 | $4.18 | 4.76% | 13961 |
| 2026-04-28 | $3.31 | $3.31 | 0.00% | 500 |
| 2026-04-27 | $3.45 | $3.31 | -4.06% | 750 |
| 2026-04-24 | $3.00 | $3.00 | 0.00% | 5000 |
| 2026-04-23 | $3.17 | $3.18 | 0.32% | 5000 |
| 2026-04-22 | $2.92 | $3.31 | 13.36% | 23761 |
| 2026-04-21 | $2.64 | $2.64 | 0.00% | 17767 |
| 2026-04-20 | $2.64 | $2.64 | 0.00% | 1204 |
| 2026-04-17 | $2.85 | $2.80 | -1.75% | 36267 |
| 2026-04-16 | $2.75 | $2.75 | 0.00% | 140 |
| 2026-04-15 | $2.38 | $2.70 | 13.45% | 2973 |
| 2026-04-14 | $2.16 | $2.30 | 6.48% | 1551 |
| 2026-04-13 | $2.15 | $2.15 | 0.00% | 405 |
| 2026-04-10 | $2.15 | $2.15 | 0.00% | 405 |
| 2026-04-09 | $2.17 | $2.15 | -0.92% | 4800 |
| 2026-04-08 | $2.22 | $2.22 | 0.00% | 405 |
| 2026-04-07 | $2.22 | $2.22 | 0.00% | 1381 |
| 2026-04-06 | $2.09 | $2.30 | 10.05% | 635 |
| 2026-04-02 | $2.16 | $2.26 | 4.63% | 210 |
| 2026-04-01 | $1.98 | $1.98 | 0.00% | 5100 |
| 2026-03-31 | $1.98 | $1.98 | 0.00% | 5100 |
| 2026-03-30 | $1.82 | $1.82 | 0.00% | 5201 |
| 2026-03-27 | $2.06 | $2.06 | 0.00% | 130 |
| 2026-03-26 | $2.17 | $2.20 | 1.38% | 8430 |
| 2026-03-25 | $2.03 | $2.03 | 0.00% | 400 |
| 2026-03-24 | $2.03 | $2.03 | 0.00% | 100 |
| 2026-03-23 | $2.03 | $2.03 | 0.00% | 212 |
| 2026-03-20 | $2.00 | $2.00 | 0.00% | 1500 |
| 2026-03-19 | $2.04 | $2.04 | 0.00% | 100 |
| 2026-03-18 | $2.04 | $2.04 | 0.00% | 100 |
| 2026-03-17 | $2.04 | $2.04 | 0.00% | 100 |
| 2026-03-16 | $2.05 | $1.98 | -3.41% | 1724 |
| 2026-03-13 | $2.35 | $2.35 | 0.00% | 100 |
| 2026-03-12 | $2.35 | $2.35 | 0.00% | 100 |