Skip to main content
Camber Energy, Inc. (CEIN)
OTCMKTS · Delayed Price · Currency is USD
0.0423
+0.0024 (6.08%)
At close: Dec 5, 2025

Camber Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.040.040.040.040.046.02%864,016
Dec 4, 20250.040.050.030.040.04-10.34%1,412,491
Dec 3, 20250.030.050.030.040.0427.87%1,228,970
Dec 2, 20250.030.040.030.030.035.45%386,788
Dec 1, 20250.040.040.030.030.03-12.00%513,592
Nov 28, 20250.040.040.040.040.04-0.79%146,014
Nov 26, 20250.040.040.040.040.04-282,247
Nov 25, 20250.040.040.040.040.04-1.05%287,057
Nov 24, 20250.040.040.040.040.04-3.05%307,973
Nov 21, 20250.040.040.040.040.040.51%345,282
Nov 20, 20250.040.040.030.040.04-2.00%859,612
Nov 19, 20250.040.040.040.040.049.59%829,144
Nov 18, 20250.040.040.040.040.04-12.26%441,403
Nov 17, 20250.040.040.040.040.043.74%432,122
Nov 14, 20250.040.040.040.040.044.70%527,035
Nov 13, 20250.050.050.040.040.04-15.08%2,216,235
Nov 12, 20250.040.050.040.050.052.73%193,221
Nov 11, 20250.050.050.040.040.04-6.60%1,099,789
Nov 10, 20250.050.050.050.050.05-5.81%1,394,078
Nov 7, 20250.050.050.050.050.05-4.77%788,706
Nov 6, 20250.050.060.050.050.05-0.76%665,576
Nov 5, 20250.050.050.050.050.05-1.31%388,034
Nov 4, 20250.050.050.050.050.056.79%2,415,143
Nov 3, 20250.050.050.050.050.051.42%742,087
Oct 31, 20250.050.050.050.050.05-3.89%882,497
Oct 30, 20250.050.050.050.050.053.84%1,696,722
Oct 29, 20250.050.050.050.050.055.32%297,765
Oct 28, 20250.040.050.040.050.05-0.21%891,093
Oct 27, 20250.050.050.040.050.05-3.48%452,177
Oct 24, 20250.040.050.040.050.058.93%879,179
Oct 23, 20250.040.050.040.040.048.21%1,274,748
Oct 22, 20250.040.050.040.040.04-1.43%410,528
Oct 21, 20250.040.050.040.040.04-5.62%1,100,959
Oct 20, 20250.050.050.040.040.04-3.26%290,421
Oct 17, 20250.040.050.040.050.055.75%2,834,238
Oct 16, 20250.050.050.040.040.04-7.45%1,205,145
Oct 15, 20250.050.050.050.050.050.86%705,165
Oct 14, 20250.040.050.040.050.05-0.43%342,340
Oct 13, 20250.050.050.050.050.05-0.21%257,634
Oct 10, 20250.050.050.040.050.05-4.48%1,069,585
Oct 9, 20250.050.050.050.050.05-1.41%1,686,452
Oct 8, 20250.050.050.050.050.053.75%2,443,861
Oct 7, 20250.050.050.050.050.050.63%762,461
Oct 6, 20250.040.050.040.050.0519.25%1,073,553
Oct 3, 20250.040.050.040.040.041.27%1,584,507
Oct 2, 20250.040.040.040.040.04-8.14%840,973
Oct 1, 20250.040.040.040.040.04-0.23%2,095,552
Sep 30, 20250.050.050.040.040.04-16.31%2,493,541
Sep 29, 20250.050.050.040.050.0510.99%6,175,858
Sep 26, 20250.030.050.030.050.0543.21%6,370,962
Sep 25, 20250.030.030.030.030.038.00%1,980,212
Sep 24, 20250.030.030.030.030.039.89%1,377,968
Sep 23, 20250.030.030.030.030.035.00%2,198,266
Sep 22, 20250.020.030.020.030.037.88%911,534
Sep 19, 20250.020.020.020.020.024.78%658,381
Sep 18, 20250.020.020.020.020.020.88%986,072
Sep 17, 20250.020.020.020.020.024.59%894,065
Sep 16, 20250.020.020.020.020.02-0.46%227,934
Sep 15, 20250.020.020.020.020.020.46%592,350
Sep 12, 20250.020.020.020.020.021.40%418,077
Sep 11, 20250.020.020.020.020.02-2.27%894,659
Sep 10, 20250.020.020.020.020.020.46%591,796
Sep 9, 20250.020.020.020.020.022.82%512,967
Sep 8, 20250.020.020.020.020.020.47%961,671
Sep 5, 20250.020.020.020.020.020.95%1,660,862
Sep 4, 20250.020.020.020.020.02-2.33%817,291
Sep 3, 20250.020.020.020.020.02-1,814,488
Sep 2, 20250.020.020.020.020.026.97%634,846
Aug 29, 20250.020.020.020.020.020.50%600,112
Aug 28, 20250.020.020.010.020.02-1.96%1,761,182
Aug 27, 20250.020.020.020.020.02-4.67%1,241,003
Aug 26, 20250.020.020.020.020.02-11.20%3,237,327
Aug 25, 20250.030.030.020.020.02-12.04%4,445,987
Aug 22, 20250.030.030.030.030.03-1.08%318,079
Aug 21, 20250.030.030.030.030.030.73%698,206
Aug 20, 20250.030.030.030.030.03-1.79%256,961
Aug 19, 20250.030.030.030.030.03-1.41%147,654
Aug 18, 20250.030.030.030.030.030.35%153,716
Aug 15, 20250.030.030.030.030.031.07%682,771
Aug 14, 20250.030.030.030.030.03-478,642
Aug 13, 20250.030.030.030.030.03-5.08%196,396
Aug 12, 20250.030.030.030.030.039.26%327,524
Aug 11, 20250.030.030.030.030.03-6.90%734,702
Aug 8, 20250.030.030.030.030.03-3.01%390,965
Aug 7, 20250.030.030.030.030.033.10%364,983
Aug 6, 20250.030.030.030.030.03-3.65%180,122
Aug 5, 20250.030.030.030.030.033.08%181,055
Aug 4, 20250.030.030.030.030.031.74%192,512
Aug 1, 20250.030.030.030.030.03-7.12%390,290
Jul 31, 20250.030.030.030.030.038.42%525,404
Jul 30, 20250.030.030.030.030.03-5.00%321,404
Jul 29, 20250.030.030.030.030.032.39%472,566
Jul 28, 20250.030.030.030.030.034.27%304,589
Jul 25, 20250.030.030.030.030.03-6.33%1,131,869
Jul 24, 20250.030.030.030.030.03-530,484
Jul 23, 20250.030.030.030.030.03-164,630
Jul 22, 20250.030.030.030.030.03-0.99%540,199
Jul 21, 20250.030.030.030.030.034.48%534,211
Jul 18, 20250.030.030.030.030.031.75%418,454
Jul 17, 20250.030.030.030.030.03-5.00%438,450