CECO Environmental Corp. - CECO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.3	55.62	55.56	56.6	53.87	280,154
December 03, 2025	52.52	54.5	54.5	54.67	51	282,301
December 02, 2025	52.4	52.28	52.28	53.67	52.01	163,600
December 01, 2025	51.06	51.92	51.92	52.59	50.59	177,800
November 28, 2025	51.82	52.15	52.15	52.47	51.72	103,400
November 26, 2025	51.68	51.92	51.92	52.09	51.37	221,826
November 25, 2025	51.62	51.51	51.51	51.69	50.27	203,731
November 24, 2025	50.25	51.44	51.44	52.02	49.41	247,346
November 21, 2025	49.69	50.17	50.17	51	49.1	462,812
November 20, 2025	51.99	49.67	49.67	53.11	49.17	557,010
November 19, 2025	48.8	50.75	50.75	51.5	48.51	327,400
November 18, 2025	47.03	48.55	48.55	48.81	45.81	489,700
November 17, 2025	49.72	47.44	47.44	50.3	47.1	500,100
November 14, 2025	48.39	49.49	49.49	49.7	47.91	383,200
November 13, 2025	51.62	49.27	49.27	51.75	49.01	339,012
November 12, 2025	53.97	51.88	51.88	54.16	51.71	387,770
November 11, 2025	54	53.82	53.82	54.41	52.96	232,609
November 10, 2025	53.52	54.2	54.2	55.26	53.19	271,500
November 07, 2025	52.54	53.3	53.3	53.66	51.2	276,014
November 06, 2025	55.58	53.62	53.62	55.92	53.42	354,834
November 05, 2025	53.67	55.5	55.5	56.19	53.54	666,200
November 04, 2025	51.08	53.63	53.63	54.06	50.56	596,088
November 03, 2025	49.11	52	52	52.4	48.12	491,300
October 31, 2025	48.1	48.89	48.89	49.72	47.64	466,800
October 30, 2025	47.59	47.95	47.95	48.61	47.08	616,918
October 29, 2025	48.49	48.04	48.04	51.73	47.11	1.07M
October 28, 2025	43.81	48.5	48.5	51.78	42.82	2.03M
October 27, 2025	52.5	53.36	53.36	53.51	50.85	749,400
October 24, 2025	51.75	52.16	52.16	52.72	51.06	394,240
October 23, 2025	49.08	50.85	50.85	51.48	49.08	499,413
October 22, 2025	50.46	49	49	50.95	48.11	583,649
October 21, 2025	50.25	50.43	50.43	51.25	49.56	375,300
October 20, 2025	50.3	50.21	50.21	50.47	49.24	313,799
October 17, 2025	50.26	48.88	48.88	50.66	48.31	299,700
October 16, 2025	52.69	50.92	50.92	53.27	50.85	494,200
October 15, 2025	48.19	52.53	52.53	52.68	48.19	826,299
October 14, 2025	47.71	47.86	47.86	49.02	47.28	967,154
October 13, 2025	50.78	48.52	48.52	51.35	48.03	584,244
October 10, 2025	49.94	49.82	49.82	51.46	49.31	542,723
October 09, 2025	52.03	50.01	50.01	52.28	49.92	282,396
October 08, 2025	51.5	52.03	52.03	52.52	50.67	489,200
October 07, 2025	53	50.99	50.99	53.88	50.6	534,746
October 06, 2025	50.76	53.1	53.1	53.39	50.3	437,109
October 03, 2025	51.49	50.28	50.28	51.68	49.7	419,800
October 02, 2025	52.12	51.49	51.49	52.78	50.81	390,202
October 01, 2025	50.45	51.91	51.91	52.65	50.07	610,348
September 30, 2025	50.19	51.2	51.2	51.64	49.79	939,600
September 29, 2025	49.94	50.28	50.28	50.55	49.44	618,700
September 26, 2025	49.66	49.26	49.26	49.98	48.41	569,600
September 25, 2025	49.08	49.7	49.7	49.89	48.52	759,200
September 24, 2025	50.91	49.89	49.89	51.63	49.73	392,300
September 23, 2025	50.02	51.03	51.03	51.73	49.77	514,100
September 22, 2025	48.89	50.53	50.53	50.75	48.15	426,362
September 19, 2025	51.08	48.89	48.89	51.38	48.73	1.73M
September 18, 2025	49.1	51.15	51.15	52.05	48.81	535,200
September 17, 2025	50.47	49.05	49.05	52.46	48.77	985,946
September 16, 2025	49.17	50.68	50.68	50.97	48.09	505,433
September 15, 2025	48.02	49.33	49.33	50.41	47.63	434,400
September 12, 2025	47.58	48.13	48.13	48.45	47.12	385,700
September 11, 2025	47.52	47.66	47.66	48.4	47.33	220,903

CECO Environmental Corp. (CECO) NASDAQ