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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 17, 2026	78.22	78.93	78.93	79.88	75.45	516,428
February 13, 2026	75.22	79.14	79.14	79.18	74.59	298,459
February 12, 2026	76.94	75.12	75.12	77.58	72.04	378,100
February 11, 2026	74.83	76.18	76.18	77.11	72.11	293,800
February 10, 2026	73.75	73.49	73.49	75.65	72.3	297,000
February 09, 2026	72.86	73.78	73.78	75.21	72.3	213,500
February 06, 2026	69.17	72.37	72.37	73.37	68.9	227,504
February 05, 2026	68.38	68.06	68.06	70.98	67.47	315,000
February 04, 2026	71.36	68.85	68.85	72.23	66.18	415,400
February 03, 2026	69.51	70.86	70.86	70.92	68.53	230,900
February 02, 2026	66.8	68.12	68.12	69.16	66.66	348,435
January 30, 2026	69.21	67.43	67.43	70.48	66.94	280,400
January 29, 2026	70.04	70.13	70.13	71.66	69.36	227,800
January 28, 2026	70.86	69.58	69.58	71.42	68.44	439,525
January 27, 2026	70.74	71.02	71.02	71.69	69.88	194,500
January 26, 2026	68.45	70.22	70.22	70.23	67.51	199,349
January 23, 2026	68.1	68.44	68.44	68.65	66.8	270,400
January 22, 2026	66.9	68.21	68.21	68.78	66.15	273,613
January 21, 2026	66.5	66.58	66.58	67.3	65.87	258,849
January 20, 2026	65.87	66.17	66.17	67.15	65.51	191,300
January 16, 2026	66.19	67.04	67.04	67.88	65	268,985
January 15, 2026	66.39	66.16	66.16	67.25	65.46	281,260
January 14, 2026	63.53	65.72	65.72	66.11	63.45	234,239
January 13, 2026	63.5	64.17	64.17	64.84	63.48	196,072
January 12, 2026	61.79	63.85	63.85	64.64	61.61	123,700
January 09, 2026	61.12	61.8	61.8	62.1	60.67	162,736
January 08, 2026	59.35	60.79	60.79	60.92	58.36	174,346
January 07, 2026	59.76	58.87	58.87	59.88	58.52	191,113
January 06, 2026	61.75	59.29	59.29	61.79	57.91	315,834
January 05, 2026	60.16	62.12	62.12	63.46	60.14	348,829
January 02, 2026	60	59.79	59.79	60.39	59.15	184,500
December 31, 2025	60.24	59.85	59.85	60.49	59.71	266,642
December 30, 2025	60.96	60.07	60.07	61.07	60.06	131,600
December 29, 2025	61.21	60.98	60.98	62	60.3	159,678
December 26, 2025	62.39	61.41	61.41	62.97	61.36	171,688
December 24, 2025	61.36	62.51	62.51	62.8	60.64	244,543
December 23, 2025	60.2	60.66	60.66	61.47	60.2	165,430
December 22, 2025	59.31	60.29	60.29	61.12	58.76	218,637
December 19, 2025	58.33	58.71	58.71	59.59	58.32	434,936
December 18, 2025	57.34	58.8	58.8	59.02	56.88	297,720
December 17, 2025	60.64	56.57	56.57	61.18	56.3	375,135
December 16, 2025	61.5	60.89	60.89	63.98	60.69	724,209
December 15, 2025	61.95	61.21	61.21	63.77	60.67	597,300
December 12, 2025	60.89	60.96	60.96	61.45	59.84	282,734
December 11, 2025	57.91	60.89	60.89	61.29	57.22	268,914
December 10, 2025	57.63	58.29	58.29	60.03	56.7	449,804
December 09, 2025	55.76	57.89	57.89	58.56	55.01	334,627
December 08, 2025	55.12	55.99	55.99	56.03	54.27	190,500
December 05, 2025	55.24	54.93	54.93	55.82	54.58	241,200
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

CECO Environmental Corp. (CECO) NASDAQ