Canada markets closed

Camber Energy, Inc. (CEI)

NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
2.1000+0.0200 (+0.96%)
At close: 04:00PM EST
2.1000 0.00 (0.00%)
After hours: 07:59PM EST
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 02, 20232.13002.19002.07002.10002.10001,386,200
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, 20231.99002.02001.95001.96001.96001,608,700
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, 20231.80001.91001.79001.80001.80001,201,100
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, 20231.96002.05001.86001.90001.90002,742,800
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, 20231.84001.86001.76001.79001.79001,337,500
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, 20221.97002.05001.86002.02002.02002,657,200
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
Nov 03, 20226.50006.50006.00006.50006.5000617,502
Nov 02, 20227.00007.00006.50006.50006.5000571,644
Nov 01, 20227.00007.50007.00007.00007.0000667,072
Oct 31, 20227.50007.50007.00007.00007.0000724,268
Oct 28, 20227.50008.00007.50007.50007.5000478,014
Oct 27, 20228.00008.00007.50008.00008.0000557,984
Oct 26, 20228.00008.50008.00008.00008.0000710,668
Oct 25, 20228.00008.00007.50008.00008.0000633,972
Oct 24, 20228.00008.00007.50007.50007.5000527,602
Oct 21, 20228.00008.50007.50008.00008.0000605,520
Oct 20, 20228.00008.00007.50008.00008.0000540,004
Oct 19, 20228.00008.00007.50008.00008.0000780,046
Oct 18, 20228.00008.00007.50008.00008.0000651,316
Oct 17, 20228.00008.00008.00008.00008.0000444,196
Oct 14, 20228.50008.50007.50008.00008.0000486,826
Oct 13, 20228.50008.50008.00008.50008.5000585,442
Oct 12, 20228.50008.50008.00008.50008.5000494,936
Oct 11, 20229.500010.00008.50008.50008.5000807,774
Oct 10, 202211.000011.00009.500010.000010.0000472,524
Oct 07, 202211.000011.500010.000011.500011.5000706,324
Oct 06, 202212.500013.000011.000011.500011.50001,072,628
Oct 05, 202210.500012.000010.500012.000012.00001,290,946
Oct 04, 202210.500011.000010.500010.500010.5000668,350
Oct 03, 202210.500011.000010.000010.500010.5000642,342
Sept 30, 202210.000010.00009.500010.000010.0000294,554
Sept 29, 202210.500011.00009.500010.000010.0000638,964
Sept 28, 20229.500010.00009.500010.000010.0000599,434
Sept 27, 20229.50009.50009.00009.50009.5000559,974
Sept 26, 202210.000010.50009.50009.50009.5000542,236
Sept 23, 202210.000010.00009.500010.000010.0000486,794
Sept 22, 202211.500011.500010.000010.500010.5000472,150
Sept 21, 202211.000011.500011.000011.000011.0000348,278
Sept 20, 202213.000013.000011.000011.000011.0000568,136
Sept 19, 202213.500013.500013.000013.000013.0000306,854
Sept 16, 202214.500014.500013.000013.000013.0000379,994
Sept 15, 202214.500015.000014.500014.500014.5000266,570
Sept 14, 202215.500015.500014.500014.500014.5000466,564
Sept 13, 202216.000016.000015.500015.500015.5000372,918
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...