7,714.87

-29.11

-0.38%

52,321.95

-153.15

-0.29%

26,176.95

-372.90

-1.40%

2,859.11

+28.60

+1.01%

4.9840

-0.0610

-1.21%

16.72

-0.19

-1.12%

4,040.50

-11.10

-0.27%

81,199.37

+720.05

+0.89%

Crude Oil Dec 26

100.69

-2.09

-2.03%

US Private Equity

10,940.50

+9.00

+0.08%

TXSE USD

CECO Environmental Corp. (CECO)

56.63 +1.79 (+3.26%)

As of 10:42:22 AM EDT. Market Open.

Trade CECO on Coinbase

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 29, 2026	55.20	57.20	55.05	56.63	56.63	303,379
Oct 28, 2026	51.65	56.67	51.65	54.84	54.84	1,122,200
Oct 27, 2026	48.11	52.38	47.35	50.15	50.15	1,469,800
Oct 26, 2026	49.41	50.43	47.56	47.79	47.79	1,352,300
Oct 23, 2026	51.24	51.99	48.81	49.08	49.08	88,000
Oct 22, 2026	57.64	57.64	46.44	51.51	51.51	218,200
Oct 21, 2026	59.50	61.10	58.25	58.25	58.25	133,000
Oct 20, 2026	56.30	58.72	55.11	58.69	58.69	217,500
Oct 19, 2026	57.73	59.58	57.12	57.49	57.49	78,000
Oct 16, 2026	59.94	60.76	56.14	56.72	56.72	1,516,200
Oct 15, 2026	60.86	60.95	58.23	60.54	60.54	1,356,200
Oct 14, 2026	65.96	67.59	61.61	62.39	62.39	991,400
Oct 13, 2026	64.58	68.40	63.52	67.31	67.31	1,433,700
Oct 12, 2026	65.72	66.83	64.33	64.64	64.64	512,200
Oct 9, 2026	66.89	69.50	64.17	65.82	65.82	857,400
Oct 8, 2026	69.92	71.22	64.34	65.55	65.55	1,672,500
Oct 7, 2026	74.05	74.06	69.13	71.16	71.16	1,326,400
Oct 6, 2026	75.20	76.55	74.74	75.45	75.45	357,100
Oct 5, 2026	74.32	76.50	72.15	74.96	74.96	623,900
Oct 2, 2026	73.68	75.23	73.55	73.66	73.66	748,000
Oct 1, 2026	69.50	72.63	68.24	71.87	71.87	467,100
Sep 30, 2026	71.47	71.47	69.38	69.64	69.64	536,700
Sep 29, 2026	73.00	73.56	70.44	70.60	70.60	546,700
Sep 28, 2026	72.40	73.99	71.62	72.26	72.26	399,900
Sep 25, 2026	73.95	74.43	72.34	73.50	73.50	565,600
Sep 24, 2026	73.64	74.14	70.51	72.86	72.86	642,300
Sep 23, 2026	73.13	75.08	71.67	74.99	74.99	575,400
Sep 22, 2026	72.07	74.65	70.80	73.71	73.71	651,100
Sep 21, 2026	71.00	72.55	69.39	71.53	71.53	973,100
Sep 18, 2026	71.00	71.81	69.23	69.48	69.48	1,109,700
Sep 17, 2026	72.95	73.99	70.36	70.83	70.83	735,900
Sep 16, 2026	68.50	70.54	67.29	69.42	69.42	1,001,000
Sep 15, 2026	71.73	71.80	67.27	67.46	67.46	930,100
Sep 14, 2026	74.34	75.75	70.58	70.67	70.67	1,195,400
Sep 11, 2026	77.51	79.78	77.34	78.34	78.34	680,800
Sep 10, 2026	76.48	77.51	74.84	75.39	75.39	500,800
Sep 9, 2026	78.50	79.91	77.04	78.30	78.30	624,300
Sep 8, 2026	74.19	80.98	73.91	79.13	79.13	641,200
Sep 4, 2026	74.24	77.54	74.00	74.10	74.10	601,200
Sep 3, 2026	71.82	74.40	68.84	74.35	74.35	770,500
Sep 2, 2026	70.61	72.88	69.73	71.11	71.11	683,900
Sep 1, 2026	70.53	71.54	68.85	70.55	70.55	753,400
Aug 31, 2026	70.14	72.12	69.35	71.20	71.20	712,800
Aug 28, 2026	71.75	72.19	69.24	69.67	69.67	414,300
Aug 27, 2026	70.52	73.39	70.52	72.14	72.14	430,600
Aug 26, 2026	70.63	71.34	69.01	70.33	70.33	392,400
Aug 25, 2026	72.90	73.64	70.08	70.27	70.27	632,300
Aug 24, 2026	71.43	72.28	69.34	71.30	71.30	776,000
Aug 21, 2026	74.45	75.23	70.54	71.52	71.52	615,100
Aug 20, 2026	74.56	75.36	71.84	73.00	73.00	680,500
Aug 19, 2026	77.15	78.56	71.76	75.22	75.22	783,700
Aug 18, 2026	83.38	83.38	76.33	76.55	76.55	691,800
Aug 17, 2026	79.90	84.77	79.86	84.15	84.15	1,125,100
Aug 14, 2026	77.10	79.67	76.00	79.59	79.59	572,000
Aug 13, 2026	77.81	80.01	76.24	76.82	76.82	926,300
Aug 12, 2026	77.18	79.94	74.83	75.83	75.83	1,588,500
Aug 11, 2026	70.29	74.31	67.20	73.97	73.97	1,172,400
Aug 10, 2026	68.20	73.68	66.00	70.38	70.38	1,421,600
Aug 7, 2026	70.40	71.65	68.17	70.92	70.92	1,839,000
Aug 6, 2026	67.86	69.94	66.02	68.61	68.61	541,100
Aug 5, 2026	70.40	71.60	68.74	69.12	69.12	580,200
Aug 4, 2026	68.18	71.50	68.18	70.27	70.27	1,389,400
Aug 3, 2026	64.60	68.56	64.40	68.33	68.33	618,500
Jul 31, 2026	67.29	70.28	65.37	65.89	65.89	672,200
Jul 30, 2026	64.28	66.30	62.54	65.54	65.54	1,345,700
Jul 29, 2026	67.38	67.85	59.45	59.82	59.82	2,461,200
Jul 28, 2026	71.96	71.96	66.37	67.48	67.48	1,316,000
Jul 27, 2026	75.75	76.70	70.60	73.77	73.77	1,207,000
Jul 24, 2026	79.31	80.22	74.32	75.63	75.63	1,076,200
Jul 23, 2026	81.36	82.70	79.37	79.59	79.59	618,700
Jul 22, 2026	80.62	84.26	80.62	81.82	81.82	563,500
Jul 21, 2026	81.55	83.58	80.08	82.09	82.09	934,500
Jul 20, 2026	81.00	81.85	78.73	78.88	78.88	499,400
Jul 17, 2026	78.28	82.34	77.97	79.93	79.93	692,200
Jul 16, 2026	79.19	81.79	78.01	80.30	80.30	627,300
Jul 15, 2026	82.14	84.38	79.21	80.51	80.51	428,000
Jul 14, 2026	85.00	85.73	82.32	82.85	82.85	517,700
Jul 13, 2026	82.27	84.56	81.33	81.90	81.90	600,600
Jul 10, 2026	83.88	84.99	82.91	83.63	83.63	707,300
Jul 9, 2026	85.54	87.61	82.07	84.32	84.32	784,900
Jul 8, 2026	78.50	80.24	77.11	79.53	79.53	774,400
Jul 7, 2026	79.20	80.67	75.76	78.84	78.84	719,200
Jul 6, 2026	83.31	85.51	79.20	80.68	80.68	965,200
Jul 2, 2026	85.55	86.56	78.72	82.15	82.15	1,137,800
Jul 1, 2026	89.22	89.53	85.00	85.55	85.55	658,800
Jun 30, 2026	90.85	91.76	87.78	90.74	90.74	721,800
Jun 29, 2026	90.47	92.23	87.72	90.07	90.07	700,800
Jun 26, 2026	94.09	94.25	91.27	91.87	91.87	1,877,000
Jun 25, 2026	96.65	99.90	94.50	95.09	95.09	615,800
Jun 24, 2026	97.27	97.78	94.15	95.40	95.40	1,076,000
Jun 23, 2026	96.42	99.20	95.00	96.67	96.67	674,200
Jun 22, 2026	97.88	100.00	96.98	99.67	99.67	942,000
Jun 18, 2026	95.04	99.23	92.85	98.40	98.40	777,200
Jun 17, 2026	93.33	94.97	90.83	94.46	94.46	657,100
Jun 16, 2026	95.00	96.61	92.37	92.55	92.55	576,200
Jun 15, 2026	96.27	100.00	94.70	95.01	95.01	851,200
Jun 12, 2026	97.53	100.56	95.68	96.74	96.74	693,800
Jun 11, 2026	93.76	97.88	93.76	96.41	96.41	814,200
Jun 10, 2026	94.85	101.24	92.12	92.29	92.29	1,393,800
Jun 9, 2026	86.64	95.68	83.54	95.45	95.45	1,582,800
Jun 8, 2026	79.31	81.64	78.50	80.53	80.53	764,800
Jun 5, 2026	79.35	81.00	77.08	78.02	78.02	1,000,300
Jun 4, 2026	80.57	82.77	79.05	81.10	81.10	1,535,200
Jun 3, 2026	77.93	80.99	77.20	79.47	79.47	755,400
Jun 2, 2026	79.87	84.84	77.90	78.47	78.47	1,205,400
Jun 1, 2026	75.22	79.74	74.10	79.03	79.03	1,620,800
May 29, 2026	82.72	83.08	73.14	74.75	74.75	2,196,500
May 28, 2026	85.63	86.01	77.50	83.31	83.31	2,171,800
May 27, 2026	90.76	92.00	86.25	86.95	86.95	679,800
May 26, 2026	84.05	90.42	83.24	89.87	89.87	1,198,300
May 22, 2026	81.87	82.24	80.26	81.71	81.71	592,500
May 21, 2026	81.00	82.00	79.23	80.68	80.68	409,900
May 20, 2026	79.94	82.22	77.75	81.29	81.29	590,900
May 19, 2026	78.00	78.70	73.62	78.32	78.32	902,000
May 18, 2026	82.20	82.43	78.65	79.44	79.44	694,200
May 15, 2026	83.99	83.99	80.50	80.84	80.84	433,700
May 14, 2026	83.22	86.45	82.64	86.08	86.08	670,400
May 13, 2026	81.98	84.43	79.15	83.14	83.14	716,300
May 12, 2026	80.62	80.92	78.01	80.45	80.45	506,100
May 11, 2026	82.00	84.28	81.37	81.50	81.50	701,100
May 8, 2026	82.71	83.61	80.33	81.78	81.78	650,900
May 7, 2026	87.47	87.47	80.34	81.38	81.38	888,700
May 6, 2026	89.13	90.25	85.10	86.25	86.25	1,102,800
May 5, 2026	79.06	88.24	79.06	87.78	87.78	1,706,700
May 4, 2026	77.82	78.59	74.36	78.17	78.17	1,799,200
May 1, 2026	74.23	75.10	72.67	74.30	74.30	500,100
Apr 30, 2026	72.97	75.20	72.91	74.14	74.14	686,400
Apr 29, 2026	75.93	75.93	71.71	72.48	72.48	957,500
Apr 28, 2026	67.74	75.49	63.52	74.29	74.29	2,692,100
Apr 27, 2026	65.73	67.20	64.21	64.92	64.92	650,800
Apr 24, 2026	64.87	65.72	64.07	64.89	64.89	404,700
Apr 23, 2026	64.50	65.12	63.15	64.80	64.80	430,100
Apr 22, 2026	62.70	64.25	62.10	63.83	63.83	528,700
Apr 21, 2026	65.25	66.17	61.03	61.47	61.47	330,100
Apr 20, 2026	65.27	65.94	64.30	65.07	65.07	311,100
Apr 17, 2026	65.28	66.82	65.10	65.27	65.27	255,700
Apr 16, 2026	64.49	65.43	63.29	63.99	63.99	272,100
Apr 15, 2026	65.67	65.74	63.13	64.69	64.69	270,200
Apr 14, 2026	67.01	67.68	65.55	66.07	66.07	371,400
Apr 13, 2026	63.74	67.19	63.51	66.86	66.86	463,300
Apr 10, 2026	65.14	65.62	63.83	64.24	64.24	366,800
Apr 9, 2026	62.63	65.41	62.49	65.02	65.02	329,800
Apr 8, 2026	62.20	63.71	61.72	62.61	62.61	616,500
Apr 7, 2026	59.73	60.56	58.52	58.91	58.91	437,900
Apr 6, 2026	62.82	62.82	59.72	60.34	60.34	463,900
Apr 2, 2026	60.05	62.40	59.79	62.18	62.18	306,000
Apr 1, 2026	60.69	62.54	60.60	61.50	61.50	392,400
Mar 31, 2026	57.50	59.76	57.28	59.58	59.58	722,700
Mar 30, 2026	61.44	61.44	57.02	57.02	57.02	577,500
Mar 27, 2026	60.71	62.54	60.39	60.95	60.95	805,500
Mar 26, 2026	61.13	61.49	60.01	61.09	61.09	527,600
Mar 25, 2026	62.95	64.26	61.49	62.08	62.08	729,500
Mar 24, 2026	57.73	62.39	56.89	62.04	62.04	714,700
Mar 23, 2026	57.33	59.45	56.69	58.41	58.41	408,700
Mar 20, 2026	56.89	57.51	54.70	55.28	55.28	904,600
Mar 19, 2026	55.46	58.06	55.05	57.74	57.74	570,000
Mar 18, 2026	58.70	59.54	56.16	56.28	56.28	637,300
Mar 17, 2026	57.48	58.91	56.23	58.80	58.80	658,500
Mar 16, 2026	55.53	57.34	54.53	57.06	57.06	674,700
Mar 13, 2026	54.73	55.94	53.76	54.50	54.50	688,900
Mar 12, 2026	56.71	57.65	54.00	54.29	54.29	627,700
Mar 11, 2026	53.60	55.48	53.60	54.89	54.89	499,200
Mar 10, 2026	51.89	55.67	51.38	54.34	54.34	811,900
Mar 9, 2026	51.46	52.50	50.10	51.38	51.38	734,200
Mar 6, 2026	53.01	53.47	51.92	52.53	52.53	837,100
Mar 5, 2026	54.65	55.77	53.23	54.55	54.55	694,100
Mar 4, 2026	54.17	56.78	53.54	55.51	55.51	820,200
Mar 3, 2026	56.00	56.33	53.95	54.17	54.17	1,174,400
Mar 2, 2026	59.96	61.07	57.73	57.81	57.81	1,080,700
Feb 27, 2026	62.25	62.43	59.23	60.45	60.45	927,000
Feb 26, 2026	64.47	66.46	62.11	63.32	63.32	1,657,300
Feb 25, 2026	60.48	66.00	58.85	64.81	64.81	2,184,800
Feb 24, 2026	73.50	73.50	59.66	60.00	60.00	3,104,900
Feb 23, 2026	77.94	78.90	76.16	77.68	77.68	392,800
Feb 20, 2026	78.15	80.35	76.97	78.78	78.78	328,300
Feb 19, 2026	78.12	79.07	77.25	78.24	78.24	338,800
Feb 18, 2026	79.04	81.72	78.13	78.41	78.41	279,700
Feb 17, 2026	79.12	79.96	75.45	78.93	78.93	535,500
Feb 13, 2026	75.22	79.17	74.59	79.14	79.14	302,100
Feb 12, 2026	76.94	77.58	72.04	75.12	75.12	378,100
Feb 11, 2026	74.83	77.11	72.11	76.18	76.18	293,800
Feb 10, 2026	73.75	75.65	72.30	73.49	73.49	297,000
Feb 9, 2026	72.86	75.21	72.30	73.78	73.78	213,500
Feb 6, 2026	69.17	73.37	68.90	72.37	72.37	227,500
Feb 5, 2026	68.38	70.98	67.47	68.06	68.06	315,000
Feb 4, 2026	71.36	72.23	66.18	68.85	68.85	415,400
Feb 3, 2026	69.51	70.92	68.53	70.86	70.86	230,900
Feb 2, 2026	66.80	69.16	66.66	68.12	68.12	348,400
Jan 30, 2026	69.21	70.48	66.94	67.43	67.43	280,400
Jan 29, 2026	70.04	71.66	69.36	70.13	70.13	227,800
Jan 28, 2026	70.86	71.42	68.44	69.58	69.58	439,400
Jan 27, 2026	70.74	71.69	69.88	71.02	71.02	194,500
Jan 26, 2026	68.45	70.23	67.51	70.22	70.22	199,200
Jan 23, 2026	68.10	68.65	66.80	68.44	68.44	270,400
Jan 22, 2026	66.90	68.78	66.15	68.21	68.21	273,600
Jan 21, 2026	66.50	67.30	65.87	66.58	66.58	258,800
Jan 20, 2026	65.87	67.15	65.51	66.17	66.17	191,300
Jan 16, 2026	66.19	67.88	65.00	67.04	67.04	268,900
Jan 15, 2026	66.39	67.25	65.46	66.16	66.16	281,200
Jan 14, 2026	63.53	66.03	63.45	65.72	65.72	240,300
Jan 13, 2026	64.16	64.90	63.48	64.17	64.17	202,000
Jan 12, 2026	61.79	64.64	61.61	63.85	63.85	123,700
Jan 9, 2026	61.12	62.10	60.67	61.80	61.80	162,700
Jan 8, 2026	59.35	60.92	58.36	60.79	60.79	174,200
Jan 7, 2026	59.76	59.88	58.52	58.87	58.87	191,100
Jan 6, 2026	61.75	61.79	57.91	59.29	59.29	315,800
Jan 5, 2026	60.16	63.46	60.14	62.12	62.12	348,800
Jan 2, 2026	60.00	60.39	59.15	59.79	59.79	184,500
Dec 31, 2025	60.24	60.49	59.71	59.85	59.85	266,600
Dec 30, 2025	60.96	61.07	60.06	60.07	60.07	131,600
Dec 29, 2025	61.21	62.00	60.30	60.98	60.98	159,600
Dec 26, 2025	62.39	62.97	61.36	61.41	61.41	185,900
Dec 24, 2025	61.36	62.80	60.64	62.51	62.51	244,500
Dec 23, 2025	60.20	61.47	60.20	60.66	60.66	165,400
Dec 22, 2025	59.31	61.12	58.76	60.29	60.29	218,600
Dec 19, 2025	58.33	59.59	58.32	58.71	58.71	434,600
Dec 18, 2025	57.34	59.02	56.88	58.80	58.80	297,700
Dec 17, 2025	60.64	61.18	56.30	56.57	56.57	375,100
Dec 16, 2025	61.50	63.98	60.69	60.89	60.89	724,200
Dec 15, 2025	61.95	63.77	60.67	61.21	61.21	597,300
Dec 12, 2025	60.89	61.45	59.84	60.96	60.96	282,700
Dec 11, 2025	57.91	61.29	57.22	60.89	60.89	268,800
Dec 10, 2025	57.63	60.03	56.70	58.29	58.29	449,800
Dec 9, 2025	55.76	58.56	55.01	57.89	57.89	335,400
Dec 8, 2025	55.12	56.03	54.27	55.99	55.99	190,500
Dec 5, 2025	55.24	55.82	54.58	54.93	54.93	241,200
Dec 4, 2025	54.00	56.60	53.72	55.62	55.62	311,900
Dec 3, 2025	52.52	54.67	51.00	54.50	54.50	282,200
Dec 2, 2025	52.40	53.67	52.01	52.28	52.28	163,600
Dec 1, 2025	51.06	52.59	50.59	51.92	51.92	177,800
Nov 28, 2025	51.82	52.47	51.72	52.15	52.15	103,400
Nov 26, 2025	51.68	52.09	51.37	51.92	51.92	221,800
Nov 25, 2025	51.62	51.69	50.27	51.51	51.51	203,700
Nov 24, 2025	50.25	52.02	49.41	51.44	51.44	247,100
Nov 21, 2025	49.69	51.00	49.10	50.17	50.17	462,800
Nov 20, 2025	51.99	53.11	49.17	49.67	49.67	557,000
Nov 19, 2025	48.80	51.50	48.51	50.75	50.75	327,400
Nov 18, 2025	47.03	48.81	45.81	48.55	48.55	489,700
Nov 17, 2025	49.72	50.30	47.10	47.44	47.44	500,100
Nov 14, 2025	48.39	49.70	47.91	49.49	49.49	383,200
Nov 13, 2025	51.62	51.75	49.01	49.27	49.27	339,000
Nov 12, 2025	53.97	54.16	51.71	51.88	51.88	387,600
Nov 11, 2025	54.00	54.41	52.96	53.82	53.82	232,600
Nov 10, 2025	53.52	55.26	53.19	54.20	54.20	271,500
Nov 7, 2025	52.54	53.66	51.20	53.30	53.30	276,000
Nov 6, 2025	55.58	55.92	53.42	53.62	53.62	354,800
Nov 5, 2025	53.67	56.19	53.54	55.50	55.50	666,100
Nov 4, 2025	51.08	54.06	50.56	53.63	53.63	596,000
Nov 3, 2025	49.11	52.40	48.12	52.00	52.00	491,300
Oct 31, 2025	48.10	49.72	47.64	48.89	48.89	466,800
Oct 30, 2025	47.59	48.61	47.08	47.95	47.95	616,900
Oct 29, 2025	48.49	51.73	47.11	48.04	48.04	1,071,400

Mobilize your Website

View Site in Mobile | Classic

Share by: