CEI - Camber Energy, Inc.

NYSE American - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20231.08001.09001.03001.04001.0400610,892
Jun 02, 20231.06001.07001.05001.06001.0600650,400
Jun 01, 20231.05001.07001.04001.05001.0500353,800
May 31, 20231.05001.07001.04001.07001.0700442,000
May 30, 20231.05001.07001.03001.06001.0600682,300
May 26, 20231.02001.03001.00001.03001.0300465,200
May 25, 20231.05001.05001.01001.02001.0200500,800
May 24, 20231.09001.09001.02001.06001.0600618,200
May 23, 20231.11001.12001.06001.08001.0800762,400
May 22, 20231.11001.12001.09001.11001.1100574,200
May 19, 20231.13001.13001.08001.09001.0900740,600
May 18, 20231.16001.16001.11001.13001.1300704,200
May 17, 20231.13001.17001.12001.16001.1600964,800
May 16, 20231.12001.13001.12001.13001.1300371,000
May 15, 20231.18001.18001.13001.14001.1400516,800
May 12, 20231.20001.22001.14001.17001.1700620,000
May 11, 20231.26001.27001.19001.21001.2100581,700
May 10, 20231.27001.30001.26001.27001.2700463,900
May 09, 20231.31001.31001.25001.29001.2900284,200
May 08, 20231.29001.31001.27001.30001.3000582,100
May 05, 20231.26001.28001.23001.28001.2800505,400
May 04, 20231.25001.25001.21001.24001.2400489,800
May 03, 20231.29001.29001.24001.25001.2500448,200
May 02, 20231.32001.35001.27001.29001.2900554,600
May 01, 20231.37001.38001.32001.35001.3500415,900
Apr 28, 20231.36001.42001.36001.40001.4000415,000
Apr 27, 20231.40001.40001.35001.39001.3900229,500
Apr 26, 20231.35001.40001.33001.38001.3800433,800
Apr 25, 20231.42001.42001.32001.36001.3600412,600
Apr 24, 20231.49001.51001.39001.41001.4100673,600
Apr 21, 20231.49001.49001.38001.43001.4300585,800
Apr 20, 20231.56001.57001.46001.48001.4800591,600
Apr 19, 20231.64001.68001.54001.56001.5600811,800
Apr 18, 20231.64001.65001.58001.62001.6200475,400
Apr 17, 20231.74001.74001.62001.65001.6500498,800
Apr 14, 20231.74001.74001.65001.73001.7300478,300
Apr 13, 20231.67001.75001.65001.69001.6900620,100
Apr 12, 20231.62001.76001.55001.67001.67001,080,800
Apr 11, 20231.54001.64001.53001.59001.5900638,100
Apr 10, 20231.56001.56001.48001.52001.5200421,600
Apr 06, 20231.57001.58001.46001.53001.5300501,400
Apr 05, 20231.66001.69001.51001.54001.5400655,000
Apr 04, 20231.77001.77001.64001.66001.66001,055,100
Apr 03, 20231.76001.89001.62001.79001.79003,200,500
Mar 31, 20231.54001.58001.50001.58001.5800544,600
Mar 30, 20231.51001.59001.47001.50001.50001,004,900
Mar 29, 20231.40001.49001.37001.48001.4800566,300
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, 20231.32001.32001.20001.20001.2000560,300
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, 20231.60001.62001.50001.50001.5000832,900
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, 20231.70001.80001.67001.78001.78001,780,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...