Canada markets close in 2 minutes

Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.4801+0.1001 (+7.25%)
As of 03:58PM EDT. Market open.
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 20231.40001.49241.37001.48011.4801531,623
Mar 28, 20231.45001.46001.35001.38001.3800380,500
Mar 27, 20231.35001.45001.30001.42001.4200728,300
Mar 24, 20231.26001.35001.26001.30001.3000462,500
Mar 23, 20231.26001.35001.26001.27001.2700522,400
Mar 22, 20231.36001.36001.26001.28001.2800723,700
Mar 21, 20231.37001.38001.33001.37001.3700729,400
Mar 20, 20231.32001.52001.25001.34001.34003,598,900
Mar 17, 20231.32001.32001.20001.20001.2000545,600
Mar 16, 20231.28001.33001.25001.32001.3200407,800
Mar 15, 20231.38001.38001.23001.29001.2900719,700
Mar 14, 20231.38001.45001.38001.38001.3800523,600
Mar 13, 20231.47001.47001.36001.41001.41001,003,900
Mar 10, 20231.60001.62001.50001.50001.5000828,000
Mar 09, 20231.69001.69001.63001.63001.6300368,600
Mar 08, 20231.72001.72001.66001.70001.7000395,200
Mar 07, 20231.68001.75001.64001.73001.7300568,200
Mar 06, 20231.76001.77001.69001.71001.7100731,500
Mar 03, 20231.70001.80001.67001.78001.78001,775,700
Mar 02, 20231.66001.69001.58001.68001.6800575,800
Mar 01, 20231.72001.73001.67001.68001.6800658,900
Feb 28, 20231.71001.75001.68001.72001.7200567,800
Feb 27, 20231.74001.75001.68001.72001.7200530,900
Feb 24, 20231.73001.76001.71001.74001.7400452,900
Feb 23, 20231.78001.80001.74001.76001.7600337,500
Feb 22, 20231.77001.81001.74001.76001.7600504,500
Feb 21, 20231.76001.80001.71001.79001.7900663,500
Feb 17, 20231.79001.84001.73001.82001.8200613,700
Feb 16, 20231.81001.85001.76001.79001.7900520,900
Feb 15, 20231.85001.85001.76001.84001.8400577,800
Feb 14, 20231.83001.86001.77001.80001.8000930,500
Feb 13, 20231.94001.94001.83001.86001.8600886,400
Feb 10, 20231.82001.93001.80001.93001.9300892,500
Feb 09, 20231.95001.97001.80001.82001.82001,209,200
Feb 08, 20232.05002.05001.94001.94001.9400809,900
Feb 07, 20232.00002.08001.92002.03002.03001,719,100
Feb 06, 20232.02002.06001.92001.95001.9500950,000
Feb 03, 20232.12002.12001.99001.99001.99001,154,900
Feb 02, 20232.13002.19002.07002.10002.10001,394,300
Feb 01, 20231.95002.11001.91002.08002.08001,826,800
Jan 31, 20231.86002.01001.85001.97001.97001,700,500
Jan 30, 20231.96001.96001.86001.86001.86001,038,800
Jan 27, 20231.99002.02001.95001.96001.96001,618,600
Jan 26, 20232.03002.05001.95002.01002.01001,160,100
Jan 25, 20232.14002.16001.95001.99001.99002,442,300
Jan 24, 20232.21002.33002.09002.18002.18004,350,500
Jan 23, 20231.95002.48001.84002.29002.290017,179,700
Jan 20, 20231.80001.91001.79001.80001.80001,210,500
Jan 19, 20231.72001.85001.72001.82001.82001,122,800
Jan 18, 20231.81001.88001.74001.77001.77001,227,200
Jan 17, 20231.89001.89001.80001.81001.81001,519,200
Jan 13, 20231.96002.05001.86001.90001.90002,786,700
Jan 12, 20231.73002.09001.68001.98001.98005,118,900
Jan 11, 20231.71001.79001.68001.73001.73001,882,200
Jan 10, 20231.79001.79001.67001.71001.71001,777,900
Jan 09, 20231.83001.85001.76001.78001.78001,514,300
Jan 06, 20231.84001.86001.76001.79001.79001,379,700
Jan 05, 20231.87001.87001.78001.83001.83001,981,700
Jan 04, 20231.92001.96001.80001.90001.90002,189,500
Jan 03, 20231.97002.09001.86001.90001.90002,052,000
Dec 30, 20221.97002.05001.86002.02002.02002,699,700
Dec 29, 20222.03002.18001.97002.03002.03002,492,600
Dec 28, 20222.21002.22001.95002.05002.05003,413,900
Dec 27, 20222.78002.83002.21002.24002.240010,207,400
Dec 23, 20222.86002.86002.34002.40002.40003,382,400
Dec 22, 20223.38003.38002.64002.89002.89005,364,800
Dec 21, 20223.99004.46003.51003.91003.910011,445,000
Dec 21, 20221:50 Stock Split
Dec 20, 20225.00005.00004.00004.00004.00004,646,126
Dec 19, 20226.00007.50005.00005.50005.500015,846,132
Dec 16, 20223.00003.50003.00003.00003.00004,082,448
Dec 15, 20224.00004.00004.00004.00004.0000976,632
Dec 14, 20224.50004.50004.00004.00004.0000612,600
Dec 13, 20224.50004.50004.00004.50004.5000509,194
Dec 12, 20224.50004.50004.00004.50004.5000569,998
Dec 09, 20224.50004.50004.00004.00004.0000627,360
Dec 08, 20224.50004.50004.50004.50004.5000644,162
Dec 07, 20224.50004.50004.50004.50004.5000812,908
Dec 06, 20225.00005.00004.50004.50004.5000919,426
Dec 05, 20225.50005.50005.00005.00005.0000703,466
Dec 02, 20225.50005.50005.50005.50005.5000533,398
Dec 01, 20225.50005.50005.50005.50005.5000767,632
Nov 30, 20225.50006.00005.50005.50005.50001,057,968
Nov 29, 20225.50006.00005.00005.50005.50001,266,774
Nov 28, 20225.50005.50005.00005.00005.0000646,062
Nov 25, 20225.50005.50005.50005.50005.5000392,764
Nov 23, 20225.50006.00005.50005.50005.5000840,372
Nov 22, 20226.00006.00005.50006.00006.0000494,056
Nov 21, 20226.00006.00005.50006.00006.0000877,050
Nov 18, 20226.50006.50006.00006.50006.5000553,186
Nov 17, 20227.00007.00006.50006.50006.5000747,808
Nov 16, 20227.00008.00007.00007.00007.00001,577,592
Nov 15, 20226.50007.50006.50007.00007.0000916,866
Nov 14, 20227.00007.00006.50006.50006.5000504,892
Nov 11, 20226.50006.50006.50006.50006.5000588,670
Nov 10, 20226.50006.50006.50006.50006.5000755,728
Nov 09, 20227.00007.00006.00006.00006.0000568,326
Nov 08, 20227.50007.50007.00007.00007.0000812,926
Nov 07, 20226.50008.00006.50007.50007.50002,453,570
Nov 04, 20226.50006.50006.00006.00006.0000549,364
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...