Camber Energy, Inc. (CEI)
NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:58PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 1.4000 | 1.4924 | 1.3700 | 1.4801 | 1.4801 | 531,623 |
| Mar 28, 2023 | 1.4500 | 1.4600 | 1.3500 | 1.3800 | 1.3800 | 380,500 |
| Mar 27, 2023 | 1.3500 | 1.4500 | 1.3000 | 1.4200 | 1.4200 | 728,300 |
| Mar 24, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.3000 | 1.3000 | 462,500 |
| Mar 23, 2023 | 1.2600 | 1.3500 | 1.2600 | 1.2700 | 1.2700 | 522,400 |
| Mar 22, 2023 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | 1.2800 | 723,700 |
| Mar 21, 2023 | 1.3700 | 1.3800 | 1.3300 | 1.3700 | 1.3700 | 729,400 |
| Mar 20, 2023 | 1.3200 | 1.5200 | 1.2500 | 1.3400 | 1.3400 | 3,598,900 |
| Mar 17, 2023 | 1.3200 | 1.3200 | 1.2000 | 1.2000 | 1.2000 | 545,600 |
| Mar 16, 2023 | 1.2800 | 1.3300 | 1.2500 | 1.3200 | 1.3200 | 407,800 |
| Mar 15, 2023 | 1.3800 | 1.3800 | 1.2300 | 1.2900 | 1.2900 | 719,700 |
| Mar 14, 2023 | 1.3800 | 1.4500 | 1.3800 | 1.3800 | 1.3800 | 523,600 |
| Mar 13, 2023 | 1.4700 | 1.4700 | 1.3600 | 1.4100 | 1.4100 | 1,003,900 |
| Mar 10, 2023 | 1.6000 | 1.6200 | 1.5000 | 1.5000 | 1.5000 | 828,000 |
| Mar 09, 2023 | 1.6900 | 1.6900 | 1.6300 | 1.6300 | 1.6300 | 368,600 |
| Mar 08, 2023 | 1.7200 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 395,200 |
| Mar 07, 2023 | 1.6800 | 1.7500 | 1.6400 | 1.7300 | 1.7300 | 568,200 |
| Mar 06, 2023 | 1.7600 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 731,500 |
| Mar 03, 2023 | 1.7000 | 1.8000 | 1.6700 | 1.7800 | 1.7800 | 1,775,700 |
| Mar 02, 2023 | 1.6600 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 575,800 |
| Mar 01, 2023 | 1.7200 | 1.7300 | 1.6700 | 1.6800 | 1.6800 | 658,900 |
| Feb 28, 2023 | 1.7100 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 567,800 |
| Feb 27, 2023 | 1.7400 | 1.7500 | 1.6800 | 1.7200 | 1.7200 | 530,900 |
| Feb 24, 2023 | 1.7300 | 1.7600 | 1.7100 | 1.7400 | 1.7400 | 452,900 |
| Feb 23, 2023 | 1.7800 | 1.8000 | 1.7400 | 1.7600 | 1.7600 | 337,500 |
| Feb 22, 2023 | 1.7700 | 1.8100 | 1.7400 | 1.7600 | 1.7600 | 504,500 |
| Feb 21, 2023 | 1.7600 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | 663,500 |
| Feb 17, 2023 | 1.7900 | 1.8400 | 1.7300 | 1.8200 | 1.8200 | 613,700 |
| Feb 16, 2023 | 1.8100 | 1.8500 | 1.7600 | 1.7900 | 1.7900 | 520,900 |
| Feb 15, 2023 | 1.8500 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 577,800 |
| Feb 14, 2023 | 1.8300 | 1.8600 | 1.7700 | 1.8000 | 1.8000 | 930,500 |
| Feb 13, 2023 | 1.9400 | 1.9400 | 1.8300 | 1.8600 | 1.8600 | 886,400 |
| Feb 10, 2023 | 1.8200 | 1.9300 | 1.8000 | 1.9300 | 1.9300 | 892,500 |
| Feb 09, 2023 | 1.9500 | 1.9700 | 1.8000 | 1.8200 | 1.8200 | 1,209,200 |
| Feb 08, 2023 | 2.0500 | 2.0500 | 1.9400 | 1.9400 | 1.9400 | 809,900 |
| Feb 07, 2023 | 2.0000 | 2.0800 | 1.9200 | 2.0300 | 2.0300 | 1,719,100 |
| Feb 06, 2023 | 2.0200 | 2.0600 | 1.9200 | 1.9500 | 1.9500 | 950,000 |
| Feb 03, 2023 | 2.1200 | 2.1200 | 1.9900 | 1.9900 | 1.9900 | 1,154,900 |
| Feb 02, 2023 | 2.1300 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 1,394,300 |
| Feb 01, 2023 | 1.9500 | 2.1100 | 1.9100 | 2.0800 | 2.0800 | 1,826,800 |
| Jan 31, 2023 | 1.8600 | 2.0100 | 1.8500 | 1.9700 | 1.9700 | 1,700,500 |
| Jan 30, 2023 | 1.9600 | 1.9600 | 1.8600 | 1.8600 | 1.8600 | 1,038,800 |
| Jan 27, 2023 | 1.9900 | 2.0200 | 1.9500 | 1.9600 | 1.9600 | 1,618,600 |
| Jan 26, 2023 | 2.0300 | 2.0500 | 1.9500 | 2.0100 | 2.0100 | 1,160,100 |
| Jan 25, 2023 | 2.1400 | 2.1600 | 1.9500 | 1.9900 | 1.9900 | 2,442,300 |
| Jan 24, 2023 | 2.2100 | 2.3300 | 2.0900 | 2.1800 | 2.1800 | 4,350,500 |
| Jan 23, 2023 | 1.9500 | 2.4800 | 1.8400 | 2.2900 | 2.2900 | 17,179,700 |
| Jan 20, 2023 | 1.8000 | 1.9100 | 1.7900 | 1.8000 | 1.8000 | 1,210,500 |
| Jan 19, 2023 | 1.7200 | 1.8500 | 1.7200 | 1.8200 | 1.8200 | 1,122,800 |
| Jan 18, 2023 | 1.8100 | 1.8800 | 1.7400 | 1.7700 | 1.7700 | 1,227,200 |
| Jan 17, 2023 | 1.8900 | 1.8900 | 1.8000 | 1.8100 | 1.8100 | 1,519,200 |
| Jan 13, 2023 | 1.9600 | 2.0500 | 1.8600 | 1.9000 | 1.9000 | 2,786,700 |
| Jan 12, 2023 | 1.7300 | 2.0900 | 1.6800 | 1.9800 | 1.9800 | 5,118,900 |
| Jan 11, 2023 | 1.7100 | 1.7900 | 1.6800 | 1.7300 | 1.7300 | 1,882,200 |
| Jan 10, 2023 | 1.7900 | 1.7900 | 1.6700 | 1.7100 | 1.7100 | 1,777,900 |
| Jan 09, 2023 | 1.8300 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 1,514,300 |
| Jan 06, 2023 | 1.8400 | 1.8600 | 1.7600 | 1.7900 | 1.7900 | 1,379,700 |
| Jan 05, 2023 | 1.8700 | 1.8700 | 1.7800 | 1.8300 | 1.8300 | 1,981,700 |
| Jan 04, 2023 | 1.9200 | 1.9600 | 1.8000 | 1.9000 | 1.9000 | 2,189,500 |
| Jan 03, 2023 | 1.9700 | 2.0900 | 1.8600 | 1.9000 | 1.9000 | 2,052,000 |
| Dec 30, 2022 | 1.9700 | 2.0500 | 1.8600 | 2.0200 | 2.0200 | 2,699,700 |
| Dec 29, 2022 | 2.0300 | 2.1800 | 1.9700 | 2.0300 | 2.0300 | 2,492,600 |
| Dec 28, 2022 | 2.2100 | 2.2200 | 1.9500 | 2.0500 | 2.0500 | 3,413,900 |
| Dec 27, 2022 | 2.7800 | 2.8300 | 2.2100 | 2.2400 | 2.2400 | 10,207,400 |
| Dec 23, 2022 | 2.8600 | 2.8600 | 2.3400 | 2.4000 | 2.4000 | 3,382,400 |
| Dec 22, 2022 | 3.3800 | 3.3800 | 2.6400 | 2.8900 | 2.8900 | 5,364,800 |
| Dec 21, 2022 | 3.9900 | 4.4600 | 3.5100 | 3.9100 | 3.9100 | 11,445,000 |
| Dec 21, 2022 | 1:50 Stock Split | |||||
| Dec 20, 2022 | 5.0000 | 5.0000 | 4.0000 | 4.0000 | 4.0000 | 4,646,126 |
| Dec 19, 2022 | 6.0000 | 7.5000 | 5.0000 | 5.5000 | 5.5000 | 15,846,132 |
| Dec 16, 2022 | 3.0000 | 3.5000 | 3.0000 | 3.0000 | 3.0000 | 4,082,448 |
| Dec 15, 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 976,632 |
| Dec 14, 2022 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 612,600 |
| Dec 13, 2022 | 4.5000 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 509,194 |
| Dec 12, 2022 | 4.5000 | 4.5000 | 4.0000 | 4.5000 | 4.5000 | 569,998 |
| Dec 09, 2022 | 4.5000 | 4.5000 | 4.0000 | 4.0000 | 4.0000 | 627,360 |
| Dec 08, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 644,162 |
| Dec 07, 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 812,908 |
| Dec 06, 2022 | 5.0000 | 5.0000 | 4.5000 | 4.5000 | 4.5000 | 919,426 |
| Dec 05, 2022 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 703,466 |
| Dec 02, 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 533,398 |
| Dec 01, 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 767,632 |
| Nov 30, 2022 | 5.5000 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 1,057,968 |
| Nov 29, 2022 | 5.5000 | 6.0000 | 5.0000 | 5.5000 | 5.5000 | 1,266,774 |
| Nov 28, 2022 | 5.5000 | 5.5000 | 5.0000 | 5.0000 | 5.0000 | 646,062 |
| Nov 25, 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 392,764 |
| Nov 23, 2022 | 5.5000 | 6.0000 | 5.5000 | 5.5000 | 5.5000 | 840,372 |
| Nov 22, 2022 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 494,056 |
| Nov 21, 2022 | 6.0000 | 6.0000 | 5.5000 | 6.0000 | 6.0000 | 877,050 |
| Nov 18, 2022 | 6.5000 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 553,186 |
| Nov 17, 2022 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 747,808 |
| Nov 16, 2022 | 7.0000 | 8.0000 | 7.0000 | 7.0000 | 7.0000 | 1,577,592 |
| Nov 15, 2022 | 6.5000 | 7.5000 | 6.5000 | 7.0000 | 7.0000 | 916,866 |
| Nov 14, 2022 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 504,892 |
| Nov 11, 2022 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 588,670 |
| Nov 10, 2022 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 755,728 |
| Nov 09, 2022 | 7.0000 | 7.0000 | 6.0000 | 6.0000 | 6.0000 | 568,326 |
| Nov 08, 2022 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | 7.0000 | 812,926 |
| Nov 07, 2022 | 6.5000 | 8.0000 | 6.5000 | 7.5000 | 7.5000 | 2,453,570 |
| Nov 04, 2022 | 6.5000 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 549,364 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
