Camber Energy, Inc. (CEI)
NYSE American - NYSE American Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time Period:
Feb 02, 2022 - Feb 02, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 02, 2023 | 2.1300 | 2.1900 | 2.0700 | 2.1000 | 2.1000 | 1,386,200 |
| 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 | 1,608,700 |
| 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 | 1,201,100 |
| 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 | 2,742,800 |
| 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 | 1,337,500 |
| 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 | 2,657,200 |
| 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 |
| Nov 03, 2022 | 6.5000 | 6.5000 | 6.0000 | 6.5000 | 6.5000 | 617,502 |
| Nov 02, 2022 | 7.0000 | 7.0000 | 6.5000 | 6.5000 | 6.5000 | 571,644 |
| Nov 01, 2022 | 7.0000 | 7.5000 | 7.0000 | 7.0000 | 7.0000 | 667,072 |
| Oct 31, 2022 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | 7.0000 | 724,268 |
| Oct 28, 2022 | 7.5000 | 8.0000 | 7.5000 | 7.5000 | 7.5000 | 478,014 |
| Oct 27, 2022 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 557,984 |
| Oct 26, 2022 | 8.0000 | 8.5000 | 8.0000 | 8.0000 | 8.0000 | 710,668 |
| Oct 25, 2022 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 633,972 |
| Oct 24, 2022 | 8.0000 | 8.0000 | 7.5000 | 7.5000 | 7.5000 | 527,602 |
| Oct 21, 2022 | 8.0000 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 605,520 |
| Oct 20, 2022 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 540,004 |
| Oct 19, 2022 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 780,046 |
| Oct 18, 2022 | 8.0000 | 8.0000 | 7.5000 | 8.0000 | 8.0000 | 651,316 |
| Oct 17, 2022 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 444,196 |
| Oct 14, 2022 | 8.5000 | 8.5000 | 7.5000 | 8.0000 | 8.0000 | 486,826 |
| Oct 13, 2022 | 8.5000 | 8.5000 | 8.0000 | 8.5000 | 8.5000 | 585,442 |
| Oct 12, 2022 | 8.5000 | 8.5000 | 8.0000 | 8.5000 | 8.5000 | 494,936 |
| Oct 11, 2022 | 9.5000 | 10.0000 | 8.5000 | 8.5000 | 8.5000 | 807,774 |
| Oct 10, 2022 | 11.0000 | 11.0000 | 9.5000 | 10.0000 | 10.0000 | 472,524 |
| Oct 07, 2022 | 11.0000 | 11.5000 | 10.0000 | 11.5000 | 11.5000 | 706,324 |
| Oct 06, 2022 | 12.5000 | 13.0000 | 11.0000 | 11.5000 | 11.5000 | 1,072,628 |
| Oct 05, 2022 | 10.5000 | 12.0000 | 10.5000 | 12.0000 | 12.0000 | 1,290,946 |
| Oct 04, 2022 | 10.5000 | 11.0000 | 10.5000 | 10.5000 | 10.5000 | 668,350 |
| Oct 03, 2022 | 10.5000 | 11.0000 | 10.0000 | 10.5000 | 10.5000 | 642,342 |
| Sept 30, 2022 | 10.0000 | 10.0000 | 9.5000 | 10.0000 | 10.0000 | 294,554 |
| Sept 29, 2022 | 10.5000 | 11.0000 | 9.5000 | 10.0000 | 10.0000 | 638,964 |
| Sept 28, 2022 | 9.5000 | 10.0000 | 9.5000 | 10.0000 | 10.0000 | 599,434 |
| Sept 27, 2022 | 9.5000 | 9.5000 | 9.0000 | 9.5000 | 9.5000 | 559,974 |
| Sept 26, 2022 | 10.0000 | 10.5000 | 9.5000 | 9.5000 | 9.5000 | 542,236 |
| Sept 23, 2022 | 10.0000 | 10.0000 | 9.5000 | 10.0000 | 10.0000 | 486,794 |
| Sept 22, 2022 | 11.5000 | 11.5000 | 10.0000 | 10.5000 | 10.5000 | 472,150 |
| Sept 21, 2022 | 11.0000 | 11.5000 | 11.0000 | 11.0000 | 11.0000 | 348,278 |
| Sept 20, 2022 | 13.0000 | 13.0000 | 11.0000 | 11.0000 | 11.0000 | 568,136 |
| Sept 19, 2022 | 13.5000 | 13.5000 | 13.0000 | 13.0000 | 13.0000 | 306,854 |
| Sept 16, 2022 | 14.5000 | 14.5000 | 13.0000 | 13.0000 | 13.0000 | 379,994 |
| Sept 15, 2022 | 14.5000 | 15.0000 | 14.5000 | 14.5000 | 14.5000 | 266,570 |
| Sept 14, 2022 | 15.5000 | 15.5000 | 14.5000 | 14.5000 | 14.5000 | 466,564 |
| Sept 13, 2022 | 16.0000 | 16.0000 | 15.5000 | 15.5000 | 15.5000 | 372,918 |
| *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.
