CNEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	33.06	33.20	32.83	33.04	33.04	0.24%	110,204
Mar 10, 2026	32.96	33.11	32.71	32.96	32.96	0.27%	3,760,033
Mar 9, 2026	31.89	32.91	31.79	32.87	32.87	2.02%	60,260
Mar 6, 2026	32.42	32.68	32.12	32.22	32.22	-2.22%	115,034
Mar 5, 2026	32.66	33.14	32.47	32.95	32.95	0.18%	45,496
Mar 4, 2026	32.46	32.99	32.44	32.89	32.89	2.46%	33,467
Mar 3, 2026	31.91	32.39	31.50	32.10	32.10	-2.31%	149,519
Mar 2, 2026	32.19	32.93	32.18	32.86	32.86	0.06%	93,459
Feb 27, 2026	32.98	33.07	32.72	32.84	32.84	-1.91%	40,887
Feb 26, 2026	33.93	33.93	33.00	33.48	33.48	-1.56%	89,052
Feb 25, 2026	33.78	34.03	33.70	34.01	34.01	1.58%	31,710
Feb 24, 2026	33.04	33.57	32.99	33.48	33.48	0.84%	24,675
Feb 23, 2026	33.54	33.58	33.01	33.20	33.20	-1.22%	34,483
Feb 20, 2026	33.53	33.87	33.46	33.61	33.61	0.15%	51,818
Feb 19, 2026	33.39	33.68	33.30	33.56	33.56	0.42%	56,301
Feb 18, 2026	33.25	33.75	33.18	33.42	33.42	0.88%	107,077
Feb 17, 2026	32.67	33.18	32.54	33.13	33.13	0.52%	45,412
Feb 13, 2026	32.96	33.27	32.54	32.96	32.96	0.33%	55,168
Feb 12, 2026	33.70	33.82	32.83	32.85	32.85	-2.72%	65,431
Feb 11, 2026	34.08	34.10	33.33	33.77	33.77	0.03%	401,048
Feb 10, 2026	33.87	34.01	33.69	33.76	33.76	-0.27%	79,774
Feb 9, 2026	33.07	34.00	33.07	33.85	33.85	2.30%	80,739
Feb 6, 2026	32.17	33.12	32.17	33.09	33.09	3.57%	148,176
Feb 5, 2026	32.09	32.52	31.81	31.95	31.95	-1.27%	72,770
Feb 4, 2026	33.48	33.48	32.18	32.36	32.36	-3.83%	52,793
Feb 3, 2026	34.18	34.18	33.10	33.65	33.65	-1.00%	69,130
Feb 2, 2026	33.75	34.19	33.69	33.99	33.99	0.12%	168,830
Jan 30, 2026	34.52	34.52	33.76	33.95	33.95	-2.22%	52,552
Jan 29, 2026	35.04	35.04	33.96	34.72	34.72	-1.17%	50,244
Jan 28, 2026	35.18	35.26	34.99	35.13	35.13	0.37%	241,189
Jan 27, 2026	34.81	35.07	34.64	35.00	35.00	1.39%	49,239
Jan 26, 2026	34.57	34.74	34.48	34.52	34.52	0.26%	93,020
Jan 23, 2026	34.42	34.63	34.32	34.43	34.43	0.20%	43,715
Jan 22, 2026	34.59	34.59	34.20	34.36	34.36	0.88%	64,719
Jan 21, 2026	34.17	34.44	33.67	34.06	34.06	0.21%	68,620
Jan 20, 2026	34.08	34.47	33.89	33.99	33.99	-2.77%	67,336
Jan 16, 2026	35.29	35.29	34.81	34.96	34.96	-0.52%	47,950
Jan 15, 2026	35.42	35.49	35.09	35.14	35.14	0.81%	89,708
Jan 14, 2026	35.23	35.23	34.51	34.86	34.86	-1.75%	63,623
Jan 13, 2026	35.60	35.66	35.23	35.48	35.48	-0.06%	210,071
Jan 12, 2026	35.11	35.65	35.11	35.50	35.50	0.88%	55,133
Jan 9, 2026	34.91	35.23	34.84	35.19	35.19	1.18%	49,506
Jan 8, 2026	35.14	35.14	34.62	34.78	34.78	-1.05%	42,392
Jan 7, 2026	35.33	35.49	35.08	35.15	35.15	-0.45%	105,365
Jan 6, 2026	35.19	35.33	34.95	35.31	35.31	0.83%	69,285
Jan 5, 2026	35.06	35.15	34.80	35.02	35.02	1.30%	294,423
Jan 2, 2026	34.80	34.93	34.41	34.57	34.57	0.55%	203,519
Dec 31, 2025	34.85	34.85	34.37	34.38	34.38	-1.09%	38,278
Dec 30, 2025	34.86	34.86	34.63	34.76	34.76	-0.20%	28,298
Dec 29, 2025	34.72	34.91	34.62	34.83	34.83	-0.66%	33,099