Camber Energy Inc (CEI)

0.164 -0.01 (-4.65%) USD  |  NYAM  |  Apr 18, 16:00
0.179 +0.02 (+9.15%) After-Hours: 06:45
More

Camber Energy Price: 0.164 for April 18, 2024

Price Chart

Historical Price Data

View and export this data back to 2006. Upgrade now.
Date Open High Low Close Volume
Apr 18, 2024 0.1716 0.1716 0.1611 0.164 8.010M
Apr 17, 2024 0.19 0.19 0.1701 0.172 11.13M
Apr 16, 2024 0.2039 0.2039 0.185 0.19 10.14M
Apr 15, 2024 0.2242 0.237 0.1979 0.2049 24.71M
Apr 12, 2024 0.20 0.2545 0.1852 0.2228 44.28M
Apr 11, 2024 0.1982 0.20 0.183 0.1892 5.080M
Apr 10, 2024 0.1996 0.2136 0.1868 0.20 7.062M
Apr 09, 2024 0.2129 0.214 0.1927 0.2002 5.166M
Apr 08, 2024 0.235 0.235 0.2023 0.2132 6.900M
Apr 05, 2024 0.2018 0.2355 0.198 0.232 15.82M
Apr 04, 2024 0.2017 0.205 0.1907 0.201 2.298M
Apr 03, 2024 0.1941 0.2078 0.1868 0.2035 1.801M
Apr 02, 2024 0.204 0.205 0.191 0.2004 3.681M
Apr 01, 2024 0.208 0.21 0.1951 0.2015 3.518M
Mar 28, 2024 0.2047 0.209 0.20 0.2036 1.839M
Mar 27, 2024 0.19 0.217 0.1821 0.21 5.777M
Mar 26, 2024 0.1912 0.1912 0.174 0.1878 2.385M
Mar 25, 2024 0.19 0.19 0.1726 0.18 3.256M
Mar 22, 2024 0.195 0.195 0.1806 0.186 2.046M
Mar 21, 2024 0.2012 0.2045 0.1865 0.1915 3.347M
Mar 20, 2024 0.1998 0.20 0.187 0.193 2.480M
Mar 19, 2024 0.203 0.205 0.1951 0.2001 1.682M
Mar 18, 2024 0.208 0.2098 0.191 0.1958 2.033M
Mar 15, 2024 0.21 0.2138 0.204 0.204 1.910M
Mar 14, 2024 0.2145 0.2148 0.20 0.21 1.940M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.1595
Minimum
Feb 14 2024
23556.25
Maximum
Apr 23 2019
755.76
Average
34.68
Median

Price Benchmarks

Helmerich & Payne Inc 41.17
Patterson-UTI Energy Inc 11.34
Independence Contract Drilling Inc 1.91
Berry Corp (bry) 8.285
Battalion Oil Corp 5.37

Price Related Metrics

PS Ratio 0.5803
PEG Ratio -0.0009
Price to Book Value 1.685
Earnings Yield -224.8%
Market Cap 24.43M
PEGY Ratio -0.0009