CES Energy Solutions Corp.
CESDFOTCEnergy● Active
$12.43
$-0.07(-0.58%)
Market Cap$2.6B
P/E Ratio—
52W High$14.25
52W Low$4.74
CES Energy Solutions Corp.（CESDF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cesdf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$14.25
Mar 11, 2026
-12.8% from here
5-Year Low5Y
$1.10
Sep 20, 2021
+1.0K% from low
IPO Priceadj.
$2.07
Oct 15, 2010
+500.3% since IPO
1 Year Ago
$4.89
Jun 9, 2025
+154.1% in 1Y
5 Years Ago
$1.60
Jun 8, 2021
+676.7% in 5Y
10 Years Ago
$3.22
Jun 8, 2016
+285.9% in 10Y
Historical Price Data · CESDF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $12.49 | $12.49 | $12.43 | $12.43 | $12.43 | 1K | -0.48% |
| Jun 5, 2026 | $13.00 | $13.00 | $12.40 | $12.50 | $12.50 | 6K | -3.85% |
| Jun 4, 2026 | $13.10 | $13.17 | $13.10 | $13.14 | $13.14 | 2K | +0.31% |
| Jun 3, 2026 | $12.94 | $12.94 | $12.94 | $12.94 | $12.94 | 1K | +0.00% |
| Jun 2, 2026 | $12.12 | $12.88 | $12.12 | $12.79 | $12.79 | 14K | +5.53% |
| Jun 1, 2026 | $12.84 | $12.84 | $12.66 | $12.68 | $12.68 | 5K | -1.25% |
| May 29, 2026 | $12.50 | $12.50 | $12.43 | $12.50 | $12.50 | 6K | +0.00% |
| May 28, 2026 | $12.66 | $12.74 | $12.37 | $12.37 | $12.37 | 3K | -2.29% |
| May 27, 2026 | $12.89 | $13.08 | $12.70 | $12.70 | $12.70 | 3K | -1.47% |
| May 26, 2026 | $12.90 | $13.30 | $12.90 | $13.18 | $13.18 | 2K | +2.17% |
| May 22, 2026 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0K | +0.00% |
| May 21, 2026 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0K | +0.00% |
| May 20, 2026 | $13.70 | $13.72 | $13.57 | $13.72 | $13.72 | 1K | +0.15% |
| May 19, 2026 | $13.76 | $13.79 | $13.75 | $13.77 | $13.77 | 2K | +0.07% |
| May 18, 2026 | $13.40 | $13.53 | $13.40 | $13.53 | $13.53 | 1K | +0.97% |
| May 15, 2026 | $13.34 | $13.40 | $13.28 | $13.28 | $13.28 | 2K | -0.45% |
| May 14, 2026 | $13.00 | $13.00 | $12.96 | $12.96 | $12.96 | 1K | -0.31% |
| May 13, 2026 | $12.93 | $13.00 | $12.93 | $13.00 | $13.00 | 1K | +0.54% |
| May 12, 2026 | $12.93 | $12.93 | $12.76 | $12.81 | $12.81 | 2K | -0.93% |
| May 11, 2026 | $13.14 | $13.14 | $13.01 | $13.01 | $13.01 | 1K | -0.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CESDF
Jan 1 → Dec 31 · 6 years2026+38.9%$8.95 → $12.43
+38.9%
2025+29.8%$6.89 → $8.94
+29.8%
2024+164.0%$2.61 → $6.89
+164.0%
2023+28.7%$2.02 → $2.60
+28.7%
2022+26.1%$1.61 → $2.03
+26.1%
2021+1.3%$1.59 → $1.61
+1.3%
Best Year2024 · +164.0%
Worst Year2021 · +1.3%
Positive Years6 / 6
Avg Annual Return+48.1%
6Y Total Return+681.8%
6Y CAGR~+40.9% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.75+0.00%
Mkt Cap $629.0B
Chevron Corporation
CVX
$189.24+0.00%
Mkt Cap $376.9B
Shell plc
SHEL
$86.65+0.00%
Mkt Cap $244.3B
TotalEnergies SE
TTE
$88.63+0.00%
Mkt Cap $197.4B
Enbridge Inc.
ENB.TO
$77.23+0.00%
Mkt Cap $168.6B
Enbridge Inc
ENB-PT.TO
$24.69+0.00%
Mkt Cap $154.9B
Enbridge Inc
ENB-PA.TO
$24.99+0.00%
Mkt Cap $145.4B
ConocoPhillips
COP
$118.89+0.00%
Mkt Cap $144.8B
Canadian Natural Resources Limited
CNQ.TO
$64.66+0.00%
Mkt Cap $134.9B
Enbridge Inc.
ENB
$55.33+0.00%
Mkt Cap $120.8BWhat If You Invested in CESDF?
If you invested $1,000 in CESDF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,859
Total Return+285.9%
CAGR~+14.5% / yr
Profit+$2,859
Based on Jun 8, 2016 · $3.22Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CES Energy Solutions Corp.（CESDF）所属板块为 Energy，主要交易场所为 OTC。本页行情快照中的最近价为 $12.43。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
CESDF 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。
CESDF 历史股价FMP 日线复权 OHLCV