New Zealand markets open in 4 hours

Camber Energy, Inc. (CEI)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
1.9600-0.0500 (-2.49%)
At close: 04:00PM EST
1.9500 -0.01 (-0.51%)
After hours: 07:59PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.99002.02001.95001.96001.96001,608,700
26 Jan 20232.03002.05001.95002.01002.01001,160,100
25 Jan 20232.14002.16001.95001.99001.99002,442,300
24 Jan 20232.21002.33002.09002.18002.18004,350,500
23 Jan 20231.95002.48001.84002.29002.290017,179,700
20 Jan 20231.80001.91001.79001.80001.80001,201,100
19 Jan 20231.72001.85001.72001.82001.82001,122,800
18 Jan 20231.81001.88001.74001.77001.77001,227,200
17 Jan 20231.89001.89001.80001.81001.81001,519,200
13 Jan 20231.96002.05001.86001.90001.90002,742,800
12 Jan 20231.73002.09001.68001.98001.98005,118,900
11 Jan 20231.71001.79001.68001.73001.73001,882,200
10 Jan 20231.79001.79001.67001.71001.71001,777,900
09 Jan 20231.83001.85001.76001.78001.78001,514,300
06 Jan 20231.84001.86001.76001.79001.79001,337,500
05 Jan 20231.87001.87001.78001.83001.83001,981,700
04 Jan 20231.92001.96001.80001.90001.90002,189,500
03 Jan 20231.97002.09001.86001.90001.90002,052,000
30 Dec 20221.97002.05001.86002.02002.02002,657,200
29 Dec 20222.03002.18001.97002.03002.03002,492,600
28 Dec 20222.21002.22001.95002.05002.05003,413,900
27 Dec 20222.78002.83002.21002.24002.240010,207,400
23 Dec 20222.86002.86002.34002.40002.40003,382,400
22 Dec 20223.38003.38002.64002.89002.89005,364,800
21 Dec 20223.99004.46003.51003.91003.910011,445,000
21 Dec 20221:50 Stock split
20 Dec 20225.00005.00004.00004.00004.00004,646,126
19 Dec 20226.00007.50005.00005.50005.500015,846,132
16 Dec 20223.00003.50003.00003.00003.00004,082,448
15 Dec 20224.00004.00004.00004.00004.0000976,632
14 Dec 20224.50004.50004.00004.00004.0000612,600
13 Dec 20224.50004.50004.00004.50004.5000509,194
12 Dec 20224.50004.50004.00004.50004.5000569,998
09 Dec 20224.50004.50004.00004.00004.0000627,360
08 Dec 20224.50004.50004.50004.50004.5000644,162
07 Dec 20224.50004.50004.50004.50004.5000812,908
06 Dec 20225.00005.00004.50004.50004.5000919,426
05 Dec 20225.50005.50005.00005.00005.0000703,466
02 Dec 20225.50005.50005.50005.50005.5000533,398
01 Dec 20225.50005.50005.50005.50005.5000767,632
30 Nov 20225.50006.00005.50005.50005.50001,057,968
29 Nov 20225.50006.00005.00005.50005.50001,266,774
28 Nov 20225.50005.50005.00005.00005.0000646,062
25 Nov 20225.50005.50005.50005.50005.5000392,764
23 Nov 20225.50006.00005.50005.50005.5000840,372
22 Nov 20226.00006.00005.50006.00006.0000494,056
21 Nov 20226.00006.00005.50006.00006.0000877,050
18 Nov 20226.50006.50006.00006.50006.5000553,186
17 Nov 20227.00007.00006.50006.50006.5000747,808
16 Nov 20227.00008.00007.00007.00007.00001,577,592
15 Nov 20226.50007.50006.50007.00007.0000916,866
14 Nov 20227.00007.00006.50006.50006.5000504,892
11 Nov 20226.50006.50006.50006.50006.5000588,670
10 Nov 20226.50006.50006.50006.50006.5000755,728
09 Nov 20227.00007.00006.00006.00006.0000568,326
08 Nov 20227.50007.50007.00007.00007.0000812,926
07 Nov 20226.50008.00006.50007.50007.50002,453,570
04 Nov 20226.50006.50006.00006.00006.0000549,364
03 Nov 20226.50006.50006.00006.50006.5000617,502
02 Nov 20227.00007.00006.50006.50006.5000571,644
01 Nov 20227.00007.50007.00007.00007.0000667,072
31 Oct 20227.50007.50007.00007.00007.0000724,268
28 Oct 20227.50008.00007.50007.50007.5000478,014
27 Oct 20228.00008.00007.50008.00008.0000557,984
26 Oct 20228.00008.50008.00008.00008.0000710,668
25 Oct 20228.00008.00007.50008.00008.0000633,972
24 Oct 20228.00008.00007.50007.50007.5000527,602
21 Oct 20228.00008.50007.50008.00008.0000605,520
20 Oct 20228.00008.00007.50008.00008.0000540,004
19 Oct 20228.00008.00007.50008.00008.0000780,046
18 Oct 20228.00008.00007.50008.00008.0000651,316
17 Oct 20228.00008.00008.00008.00008.0000444,196
14 Oct 20228.50008.50007.50008.00008.0000486,826
13 Oct 20228.50008.50008.00008.50008.5000585,442
12 Oct 20228.50008.50008.00008.50008.5000494,936
11 Oct 20229.500010.00008.50008.50008.5000807,774
10 Oct 202211.000011.00009.500010.000010.0000472,524
07 Oct 202211.000011.500010.000011.500011.5000706,324
06 Oct 202212.500013.000011.000011.500011.50001,072,628
05 Oct 202210.500012.000010.500012.000012.00001,290,946
04 Oct 202210.500011.000010.500010.500010.5000668,350
03 Oct 202210.500011.000010.000010.500010.5000642,342
30 Sept 202210.000010.00009.500010.000010.0000294,554
29 Sept 202210.500011.00009.500010.000010.0000638,964
28 Sept 20229.500010.00009.500010.000010.0000599,434
27 Sept 20229.50009.50009.00009.50009.5000559,974
26 Sept 202210.000010.50009.50009.50009.5000542,236
23 Sept 202210.000010.00009.500010.000010.0000486,794
22 Sept 202211.500011.500010.000010.500010.5000472,150
21 Sept 202211.000011.500011.000011.000011.0000348,278
20 Sept 202213.000013.000011.000011.000011.0000568,136
19 Sept 202213.500013.500013.000013.000013.0000306,854
16 Sept 202214.500014.500013.000013.000013.0000379,994
15 Sept 202214.500015.000014.500014.500014.5000266,570
14 Sept 202215.500015.500014.500014.500014.5000466,564
13 Sept 202216.000016.000015.500015.500015.5000372,918
12 Sept 202216.500016.500016.000016.000016.0000302,804
09 Sept 202216.000016.500016.000016.500016.5000275,340
08 Sept 202216.500016.500016.000016.500016.5000271,678
07 Sept 202216.500016.500016.000016.500016.5000187,806
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...