Ceres Power Holdings plc
CPWHFOTCIndustrials● Active
$8.75
+$0.10(+1.16%)
Market Cap$1.7B
P/E Ratio—
52W High$11.7
52W Low$1.05
Ceres Power Holdings plc（CPWHF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpwhf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$17.56
Sep 3, 2021
-50.2% from here
5-Year Low5Y
$0.6730
Mar 28, 2025
+1.2K% from low
IPO Priceadj.
—
Apr 5, 2010
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CPWHF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $8.50 | $8.90 | $8.50 | $8.75 | $8.75 | 10K | +2.94% |
| Jun 5, 2026 | $9.03 | $9.03 | $8.47 | $8.65 | $8.65 | 143K | -4.21% |
| Jun 4, 2026 | $9.13 | $9.88 | $8.92 | $9.81 | $9.81 | 111K | +7.45% |
| Jun 3, 2026 | $10.65 | $10.68 | $10.55 | $10.64 | $10.64 | 1K | -0.09% |
| Jun 2, 2026 | $10.50 | $11.11 | $10.45 | $10.53 | $10.53 | 15K | +0.29% |
| Jun 1, 2026 | $11.00 | $11.12 | $10.45 | $10.45 | $10.45 | 25K | -5.00% |
| May 29, 2026 | $11.50 | $11.70 | $11.35 | $11.48 | $11.48 | 18K | -0.17% |
| May 28, 2026 | $11.17 | $11.35 | $10.89 | $11.35 | $11.35 | 8K | +1.61% |
| May 27, 2026 | $10.54 | $10.88 | $10.35 | $10.75 | $10.75 | 12K | +1.99% |
| May 26, 2026 | $11.10 | $11.33 | $10.50 | $10.85 | $10.85 | 23K | -2.25% |
| May 22, 2026 | $10.55 | $11.18 | $10.51 | $11.04 | $11.04 | 54K | +4.64% |
| May 21, 2026 | $8.58 | $9.14 | $8.50 | $9.07 | $9.07 | 10K | +5.71% |
| May 20, 2026 | $8.06 | $8.30 | $7.80 | $8.27 | $8.27 | 17K | +2.61% |
| May 19, 2026 | $9.55 | $9.55 | $8.02 | $8.82 | $8.82 | 21K | -7.64% |
| May 18, 2026 | $9.65 | $9.75 | $9.47 | $9.64 | $9.64 | 13K | -0.10% |
| May 15, 2026 | $9.76 | $9.81 | $9.30 | $9.66 | $9.66 | 6K | -1.02% |
| May 14, 2026 | $9.99 | $10.00 | $9.55 | $9.80 | $9.80 | 2K | -1.90% |
| May 13, 2026 | $9.74 | $10.18 | $9.74 | $9.95 | $9.95 | 3K | +2.16% |
| May 12, 2026 | $9.81 | $10.03 | $9.61 | $9.62 | $9.62 | 5K | -1.94% |
| May 11, 2026 | $10.12 | $10.25 | $9.48 | $10.17 | $10.17 | 9K | +0.49% |
Showing 1–20 of 1,220 records
Annual Stock Price Performance · CPWHF
Jan 1 → Dec 31 · 6 years2026+200.7%$2.91 → $8.75
+200.7%
2025+41.5%$2.05 → $2.90
+41.5%
2024-7.1%$2.25 → $2.09
-7.1%
2023-46.6%$4.31 → $2.30
-46.6%
2022-69.6%$13.93 → $4.24
-69.6%
2021-2.6%$14.06 → $13.70
-2.6%
Best Year2026 · +200.7%
Worst Year2022 · -69.6%
Positive Years2 / 6
Avg Annual Return+19.4%
6Y Total Return-37.8%
6Y CAGR~-7.6% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Ceres Power Holdings plc（CPWHF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $8.75。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPWHF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPWHF 历史股价FMP 日线复权 OHLCV