CECO Environmental Corp. (CECO)
NASDAQ: CECO · Real-Time Price · USD
74.29
+9.37 (14.43%)
At close: Apr 28, 2026, 4:00 PM EDT
74.93
+0.64 (0.86%)
After-hours: Apr 28, 2026, 4:20 PM EDT
CECO Environmental Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.74 | 75.49 | 63.52 | 74.21 | 74.21 | 14.31% | 2,691,544 |
| Apr 27, 2026 | 65.73 | 67.20 | 64.21 | 64.92 | 64.92 | 0.05% | 650,824 |
| Apr 24, 2026 | 64.87 | 65.72 | 64.07 | 64.89 | 64.89 | 0.13% | 386,925 |
| Apr 23, 2026 | 64.50 | 65.12 | 63.15 | 64.80 | 64.80 | 1.52% | 430,038 |
| Apr 22, 2026 | 62.70 | 64.25 | 62.10 | 63.83 | 63.83 | 3.84% | 528,719 |
| Apr 21, 2026 | 65.25 | 66.17 | 61.03 | 61.47 | 61.47 | -5.53% | 330,039 |
| Apr 20, 2026 | 65.27 | 65.94 | 64.30 | 65.07 | 65.07 | -0.31% | 311,064 |
| Apr 17, 2026 | 65.28 | 66.82 | 65.10 | 65.27 | 65.27 | 2.00% | 255,310 |
| Apr 16, 2026 | 64.49 | 65.43 | 63.29 | 63.99 | 63.99 | -1.08% | 272,050 |
| Apr 15, 2026 | 65.67 | 65.74 | 63.13 | 64.69 | 64.69 | -2.09% | 270,186 |
| Apr 14, 2026 | 67.01 | 67.68 | 65.55 | 66.07 | 66.07 | -1.18% | 371,248 |
| Apr 13, 2026 | 63.74 | 67.19 | 63.51 | 66.86 | 66.86 | 4.08% | 463,347 |
| Apr 10, 2026 | 65.14 | 65.62 | 63.83 | 64.24 | 64.24 | -1.20% | 366,852 |
| Apr 9, 2026 | 62.63 | 65.41 | 62.49 | 65.02 | 65.02 | 3.85% | 329,773 |
| Apr 8, 2026 | 62.20 | 63.71 | 61.72 | 62.61 | 62.61 | 6.28% | 616,562 |
| Apr 7, 2026 | 59.73 | 60.56 | 58.52 | 58.91 | 58.91 | -2.37% | 437,859 |
| Apr 6, 2026 | 62.82 | 62.82 | 59.72 | 60.34 | 60.34 | -2.96% | 463,880 |
| Apr 2, 2026 | 60.05 | 62.40 | 59.79 | 62.18 | 62.18 | 1.11% | 306,001 |
| Apr 1, 2026 | 60.69 | 62.54 | 60.60 | 61.50 | 61.50 | 3.22% | 392,448 |
| Mar 31, 2026 | 57.50 | 59.76 | 57.28 | 59.58 | 59.58 | 4.49% | 722,672 |
| Mar 30, 2026 | 61.44 | 61.44 | 57.02 | 57.02 | 57.02 | -6.45% | 577,509 |
| Mar 27, 2026 | 60.71 | 62.54 | 60.39 | 60.95 | 60.95 | -0.23% | 805,549 |
| Mar 26, 2026 | 61.13 | 61.49 | 60.01 | 61.09 | 61.09 | -1.59% | 527,566 |
| Mar 25, 2026 | 62.95 | 64.26 | 61.49 | 62.08 | 62.08 | 0.06% | 729,470 |
| Mar 24, 2026 | 57.73 | 62.39 | 56.89 | 62.04 | 62.04 | 6.21% | 714,920 |
| Mar 23, 2026 | 57.33 | 59.45 | 56.69 | 58.41 | 58.41 | 5.66% | 408,744 |
| Mar 20, 2026 | 56.89 | 57.51 | 54.70 | 55.28 | 55.28 | -4.26% | 904,629 |
| Mar 19, 2026 | 55.46 | 58.06 | 55.05 | 57.74 | 57.74 | 2.59% | 569,976 |
| Mar 18, 2026 | 58.70 | 59.54 | 56.16 | 56.28 | 56.28 | -4.29% | 637,253 |
| Mar 17, 2026 | 57.48 | 58.91 | 56.23 | 58.80 | 58.80 | 3.05% | 658,521 |
| Mar 16, 2026 | 55.53 | 57.34 | 54.53 | 57.06 | 57.06 | 4.70% | 674,713 |
| Mar 13, 2026 | 54.73 | 55.94 | 53.76 | 54.50 | 54.50 | 0.40% | 688,943 |
| Mar 12, 2026 | 56.71 | 57.65 | 54.00 | 54.29 | 54.29 | -1.10% | 627,751 |
| Mar 11, 2026 | 53.60 | 55.48 | 53.60 | 54.89 | 54.89 | 1.01% | 499,217 |
| Mar 10, 2026 | 51.89 | 55.67 | 51.38 | 54.34 | 54.34 | 5.76% | 811,949 |
| Mar 9, 2026 | 51.46 | 52.50 | 50.10 | 51.38 | 51.38 | -2.19% | 734,198 |
| Mar 6, 2026 | 53.01 | 53.47 | 51.92 | 52.53 | 52.53 | -3.70% | 837,091 |
| Mar 5, 2026 | 54.65 | 55.77 | 53.23 | 54.55 | 54.55 | -1.73% | 694,212 |
| Mar 4, 2026 | 54.17 | 56.78 | 53.54 | 55.51 | 55.51 | 2.47% | 820,299 |
| Mar 3, 2026 | 56.00 | 56.33 | 53.95 | 54.17 | 54.17 | -6.30% | 1,174,368 |
| Mar 2, 2026 | 59.96 | 61.07 | 57.73 | 57.81 | 57.81 | -4.37% | 1,080,738 |
| Feb 27, 2026 | 62.25 | 62.43 | 59.23 | 60.45 | 60.45 | -4.53% | 927,034 |
| Feb 26, 2026 | 64.47 | 66.46 | 62.11 | 63.32 | 63.32 | -2.30% | 1,657,317 |
| Feb 25, 2026 | 60.48 | 66.00 | 58.85 | 64.81 | 64.81 | 8.02% | 2,184,803 |
| Feb 24, 2026 | 73.50 | 73.50 | 59.66 | 60.00 | 60.00 | -22.76% | 3,104,918 |
| Feb 23, 2026 | 77.94 | 78.90 | 76.16 | 77.68 | 77.68 | -1.40% | 392,779 |
| Feb 20, 2026 | 78.15 | 80.35 | 76.97 | 78.78 | 78.78 | 0.69% | 328,263 |
| Feb 19, 2026 | 78.12 | 79.07 | 77.25 | 78.24 | 78.24 | -0.22% | 338,803 |
| Feb 18, 2026 | 79.04 | 81.72 | 78.13 | 78.41 | 78.41 | -0.66% | 279,655 |
| Feb 17, 2026 | 79.12 | 79.96 | 75.45 | 78.93 | 78.93 | -0.27% | 535,460 |
| Feb 13, 2026 | 75.22 | 79.17 | 74.59 | 79.14 | 79.14 | 5.35% | 302,128 |
| Feb 12, 2026 | 76.94 | 77.58 | 72.04 | 75.12 | 75.12 | -1.39% | 378,085 |
| Feb 11, 2026 | 74.83 | 77.11 | 72.11 | 76.18 | 76.18 | 3.66% | 293,762 |
| Feb 10, 2026 | 73.75 | 75.65 | 72.30 | 73.49 | 73.49 | -0.39% | 296,975 |
| Feb 9, 2026 | 72.86 | 75.21 | 72.30 | 73.78 | 73.78 | 1.95% | 213,499 |
| Feb 6, 2026 | 69.17 | 73.37 | 68.90 | 72.37 | 72.37 | 6.33% | 227,504 |
| Feb 5, 2026 | 68.38 | 70.98 | 67.47 | 68.06 | 68.06 | -1.15% | 314,976 |
| Feb 4, 2026 | 71.36 | 72.23 | 66.18 | 68.85 | 68.85 | -2.84% | 415,386 |
| Feb 3, 2026 | 69.51 | 70.92 | 68.53 | 70.86 | 70.86 | 4.02% | 230,884 |
| Feb 2, 2026 | 66.80 | 69.16 | 66.66 | 68.12 | 68.12 | 1.02% | 348,435 |
| Jan 30, 2026 | 69.21 | 70.48 | 66.94 | 67.43 | 67.43 | -3.85% | 280,386 |
| Jan 29, 2026 | 70.04 | 71.66 | 69.36 | 70.13 | 70.13 | 0.79% | 227,784 |
| Jan 28, 2026 | 70.86 | 71.42 | 68.44 | 69.58 | 69.58 | -2.03% | 439,525 |
| Jan 27, 2026 | 70.74 | 71.69 | 69.88 | 71.02 | 71.02 | 1.15% | 194,459 |
| Jan 26, 2026 | 68.45 | 70.23 | 67.51 | 70.22 | 70.22 | 2.59% | 199,349 |
| Jan 23, 2026 | 68.10 | 68.65 | 66.80 | 68.44 | 68.44 | 0.34% | 270,359 |
| Jan 22, 2026 | 66.90 | 68.78 | 66.15 | 68.21 | 68.21 | 2.45% | 273,613 |
| Jan 21, 2026 | 66.50 | 67.30 | 65.87 | 66.58 | 66.58 | 0.62% | 258,849 |
| Jan 20, 2026 | 65.87 | 67.15 | 65.51 | 66.17 | 66.17 | -1.30% | 191,261 |
| Jan 16, 2026 | 66.19 | 67.88 | 65.00 | 67.04 | 67.04 | 1.33% | 268,985 |
| Jan 15, 2026 | 66.39 | 67.25 | 65.46 | 66.16 | 66.16 | 0.67% | 281,260 |
| Jan 14, 2026 | 63.53 | 66.03 | 63.45 | 65.72 | 65.72 | 2.42% | 240,346 |
| Jan 13, 2026 | 64.16 | 64.90 | 63.48 | 64.17 | 64.17 | 0.50% | 201,964 |
| Jan 12, 2026 | 61.79 | 64.64 | 61.61 | 63.85 | 63.85 | 3.32% | 123,674 |
| Jan 9, 2026 | 61.12 | 62.10 | 60.67 | 61.80 | 61.80 | 1.66% | 162,736 |
| Jan 8, 2026 | 59.35 | 60.92 | 58.36 | 60.79 | 60.79 | 3.26% | 174,346 |
| Jan 7, 2026 | 59.76 | 59.88 | 58.52 | 58.87 | 58.87 | -0.71% | 191,113 |
| Jan 6, 2026 | 61.75 | 61.79 | 57.91 | 59.29 | 59.29 | -4.56% | 315,834 |
| Jan 5, 2026 | 60.16 | 63.46 | 60.14 | 62.12 | 62.12 | 3.90% | 348,829 |
| Jan 2, 2026 | 60.00 | 60.39 | 59.15 | 59.79 | 59.79 | -0.10% | 184,461 |
| Dec 31, 2025 | 60.24 | 60.49 | 59.71 | 59.85 | 59.85 | -0.37% | 266,642 |
| Dec 30, 2025 | 60.96 | 61.07 | 60.06 | 60.07 | 60.07 | -1.49% | 131,573 |
| Dec 29, 2025 | 61.21 | 62.00 | 60.30 | 60.98 | 60.98 | -0.69% | 159,678 |
| Dec 26, 2025 | 62.39 | 62.97 | 61.36 | 61.41 | 61.41 | -1.77% | 185,912 |
| Dec 24, 2025 | 61.36 | 62.80 | 60.64 | 62.51 | 62.51 | 3.05% | 244,543 |
| Dec 23, 2025 | 60.20 | 61.47 | 60.20 | 60.66 | 60.66 | 0.61% | 165,430 |
| Dec 22, 2025 | 59.31 | 61.12 | 58.76 | 60.29 | 60.29 | 2.69% | 218,637 |
| Dec 19, 2025 | 58.33 | 59.59 | 58.32 | 58.71 | 58.71 | -0.15% | 434,936 |
| Dec 18, 2025 | 57.34 | 59.02 | 56.88 | 58.80 | 58.80 | 3.94% | 297,720 |
| Dec 17, 2025 | 60.64 | 61.18 | 56.30 | 56.57 | 56.57 | -7.09% | 375,135 |
| Dec 16, 2025 | 61.50 | 63.98 | 60.69 | 60.89 | 60.89 | -0.52% | 724,209 |
| Dec 15, 2025 | 61.95 | 63.77 | 60.67 | 61.21 | 61.21 | 0.41% | 597,290 |
| Dec 12, 2025 | 60.89 | 61.45 | 59.84 | 60.96 | 60.96 | 0.11% | 282,734 |
| Dec 11, 2025 | 57.91 | 61.29 | 57.22 | 60.89 | 60.89 | 4.46% | 268,914 |
| Dec 10, 2025 | 57.63 | 60.03 | 56.70 | 58.29 | 58.29 | 0.69% | 449,804 |
| Dec 9, 2025 | 55.76 | 58.56 | 55.01 | 57.89 | 57.89 | 3.39% | 335,572 |
| Dec 8, 2025 | 55.12 | 56.03 | 54.27 | 55.99 | 55.99 | 1.93% | 190,494 |
| Dec 5, 2025 | 55.24 | 55.82 | 54.58 | 54.93 | 54.93 | -1.24% | 241,196 |
| Dec 4, 2025 | 54.00 | 56.60 | 53.72 | 55.62 | 55.62 | 2.06% | 311,934 |
| Dec 3, 2025 | 52.52 | 54.67 | 51.00 | 54.50 | 54.50 | 4.25% | 282,301 |