5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
-11.96%
3 MONTH PERFORMANCE
-35.69%
6 MONTH PERFORMANCE
-21.99%
YEAR-TO-DATE PERFORMANCE
-32.29%
1 YEAR PERFORMANCE
-11.19%
CECO Environmental Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $20.43 | $20.47 (0.2%) | $20.80 | $19.92 | 176,202 | $712.84 M |
| 04/14/2025 | $20.73 | $20.56 (-0.82%) | $21.05 | $20.00 | 229,908 | $715.97 M |
| 04/11/2025 | $19.91 | $20.36 (2.26%) | $20.43 | $19.40 | 161,049 | $709.01 M |
| 04/10/2025 | $20.01 | $19.91 (-0.5%) | $20.52 | $19.45 | 215,120 | $693.34 M |
| 04/09/2025 | $19.48 | $20.69 (6.21%) | $21.04 | $18.91 | 358,810 | $720.50 M |
| 04/08/2025 | $20.34 | $19.15 (-5.85%) | $21.00 | $18.90 | 240,645 | $666.87 M |
| 04/07/2025 | $19.17 | $19.37 (1.04%) | $20.76 | $18.66 | 333,100 | $674.53 M |
| 04/04/2025 | $19.13 | $19.80 (3.5%) | $19.84 | $18.44 | 528,244 | $689.51 M |
| 04/03/2025 | $20.30 | $20.01 (-1.43%) | $20.67 | $19.67 | 413,418 | $696.82 M |
| 04/02/2025 | $22.55 | $21.35 (-5.32%) | $22.99 | $21.33 | 430,724 | $743.49 M |
| 04/01/2025 | $22.85 | $23.09 (1.05%) | $23.61 | $22.57 | 337,822 | $804.08 M |
| 03/31/2025 | $23.04 | $22.80 (-1.04%) | $23.20 | $22.44 | 768,000 | $793.98 M |
| 03/28/2025 | $24.47 | $23.70 (-3.15%) | $24.60 | $23.57 | 282,600 | $825.32 M |
| 03/27/2025 | $24.13 | $24.56 (1.78%) | $24.77 | $23.26 | 284,737 | $855.27 M |
| 03/26/2025 | $24.12 | $24.16 (0.17%) | $24.21 | $23.61 | 222,527 | $841.34 M |
| 03/25/2025 | $24.90 | $24.12 (-3.13%) | $24.90 | $23.42 | 327,036 | $839.95 M |
| 03/24/2025 | $24.74 | $25.14 (1.62%) | $25.32 | $24.70 | 227,100 | $875.47 M |
| 03/21/2025 | $23.80 | $24.31 (2.14%) | $24.44 | $23.27 | 786,976 | $846.56 M |
| 03/20/2025 | $23.98 | $23.90 (-0.33%) | $24.49 | $23.84 | 109,914 | $832.29 M |
| 03/19/2025 | $23.40 | $24.22 (3.5%) | $24.58 | $23.10 | 218,600 | $843.43 M |
| 03/18/2025 | $23.37 | $23.48 (0.47%) | $23.69 | $23.08 | 158,700 | $817.66 M |
| 03/17/2025 | $23.44 | $23.50 (0.26%) | $23.90 | $23.21 | 144,115 | $818.36 M |
| 03/14/2025 | $23.14 | $23.25 (0.48%) | $23.41 | $22.89 | 179,811 | $809.65 M |
| 03/13/2025 | $23.37 | $22.88 (-2.1%) | $23.40 | $22.33 | 195,000 | $796.77 M |
| 03/12/2025 | $23.20 | $23.35 (0.65%) | $23.85 | $22.90 | 200,500 | $813.13 M |
| 03/11/2025 | $23.34 | $22.94 (-1.71%) | $23.74 | $22.34 | 332,658 | $798.85 M |
| 03/10/2025 | $23.89 | $23.23 (-2.76%) | $23.95 | $22.77 | 268,443 | $808.95 M |
| 03/07/2025 | $24.26 | $24.24 (-0.08%) | $24.50 | $23.59 | 194,133 | $844.13 M |
| 03/06/2025 | $24.17 | $24.50 (1.37%) | $24.76 | $24.00 | 181,825 | $853.18 M |
| 03/05/2025 | $24.12 | $24.78 (2.74%) | $24.83 | $24.00 | 227,842 | $862.93 M |
| 03/04/2025 | $23.82 | $24.32 (2.1%) | $24.48 | $23.22 | 283,000 | $846.91 M |
| 03/03/2025 | $24.88 | $24.32 (-2.25%) | $24.98 | $24.09 | 239,200 | $846.91 M |
| 02/28/2025 | $24.96 | $24.88 (-0.32%) | $25.24 | $24.74 | 269,947 | $866.41 M |
| 02/27/2025 | $25.21 | $25.18 (-0.12%) | $25.80 | $24.83 | 307,017 | $876.86 M |
| 02/26/2025 | $24.75 | $24.52 (-0.93%) | $25.89 | $24.45 | 464,037 | $853.88 M |
| 02/25/2025 | $24.35 | $24.51 (0.66%) | $26.09 | $23.31 | 753,515 | $853.53 M |
| 02/24/2025 | $23.27 | $22.65 (-2.66%) | $23.27 | $22.59 | 401,900 | $788.76 M |
| 02/21/2025 | $24.63 | $23.00 (-6.62%) | $24.63 | $22.97 | 215,100 | $800.94 M |
| 02/20/2025 | $24.76 | $24.16 (-2.42%) | $24.79 | $24.12 | 167,642 | $844.79 M |
| 02/19/2025 | $24.68 | $24.92 (0.97%) | $25.29 | $24.68 | 185,607 | $871.37 M |
| 02/18/2025 | $24.31 | $24.74 (1.77%) | $25.50 | $23.76 | 278,244 | $865.07 M |
| 02/14/2025 | $25.78 | $24.27 (-5.86%) | $26.08 | $24.13 | 286,725 | $848.64 M |
| 02/13/2025 | $25.94 | $25.43 (-1.97%) | $26.05 | $25.39 | 119,727 | $889.20 M |
| 02/12/2025 | $25.73 | $25.70 (-0.12%) | $26.36 | $25.60 | 187,620 | $898.64 M |
| 02/11/2025 | $26.76 | $26.29 (-1.76%) | $27.38 | $26.20 | 215,000 | $919.27 M |
| 02/10/2025 | $27.60 | $27.18 (-1.52%) | $27.88 | $27.08 | 186,700 | $950.39 M |
| 02/07/2025 | $28.46 | $27.44 (-3.58%) | $28.70 | $27.18 | 207,620 | $959.48 M |
| 02/06/2025 | $28.94 | $28.47 (-1.62%) | $28.97 | $28.44 | 169,500 | $995.50 M |
| 02/05/2025 | $28.28 | $28.59 (1.1%) | $28.78 | $28.18 | 182,100 | $999.70 M |
| 02/04/2025 | $28.12 | $28.11 (-0.04%) | $28.51 | $27.68 | 216,200 | $982.91 M |
| 02/03/2025 | $27.54 | $28.26 (2.61%) | $29.02 | $27.40 | 221,300 | $988.16 M |
| 01/31/2025 | $29.04 | $28.32 (-2.48%) | $29.24 | $28.15 | 235,400 | $990.25 M |
| 01/30/2025 | $29.31 | $28.93 (-1.3%) | $29.65 | $28.64 | 186,642 | $1.01 B |
| 01/29/2025 | $28.32 | $28.94 (2.19%) | $29.27 | $27.79 | 231,300 | $1.01 B |
| 01/28/2025 | $28.41 | $28.35 (-0.21%) | $28.49 | $27.88 | 267,715 | $991.30 M |
| 01/27/2025 | $28.50 | $28.37 (-0.46%) | $29.26 | $28.34 | 271,800 | $992.00 M |
| 01/24/2025 | $30.52 | $29.55 (-3.18%) | $30.97 | $29.48 | 238,300 | $1.03 B |
| 01/23/2025 | $29.37 | $30.43 (3.61%) | $30.54 | $28.68 | 252,600 | $1.06 B |
| 01/22/2025 | $30.66 | $29.56 (-3.59%) | $31.22 | $29.36 | 552,500 | $1.03 B |
| 01/21/2025 | $29.81 | $30.78 (3.25%) | $31.06 | $29.81 | 453,900 | $1.08 B |
| 01/17/2025 | $28.06 | $29.60 (5.49%) | $30.50 | $25.73 | 1.75 M | $1.04 B |
| 01/16/2025 | $31.87 | $32.15 (0.88%) | $32.23 | $31.58 | 156,345 | $1.12 B |
| 01/15/2025 | $32.15 | $31.83 (-1%) | $32.36 | $31.59 | 293,135 | $1.11 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
