CNEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	32.41	32.71	32.30	32.67	32.67	1.74%	106,506
Aug 11, 2025	32.00	32.35	32.00	32.11	32.11	0.12%	51,719
Aug 8, 2025	31.97	32.15	31.95	32.07	32.07	0.85%	82,226
Aug 7, 2025	31.65	32.07	31.48	31.80	31.80	1.18%	45,132
Aug 6, 2025	31.15	31.54	31.05	31.43	31.43	1.68%	103,340
Aug 5, 2025	31.42	31.44	30.86	30.91	30.91	-1.34%	24,269
Aug 4, 2025	30.97	31.38	30.96	31.33	31.33	2.29%	74,801
Aug 1, 2025	30.77	30.91	30.09	30.63	30.63	-2.73%	98,729
Jul 31, 2025	31.96	31.96	31.31	31.49	31.49	1.16%	107,373
Jul 30, 2025	30.92	31.27	30.89	31.13	31.13	1.22%	39,527
Jul 29, 2025	31.15	31.57	30.74	30.76	30.76	-0.89%	50,790
Jul 28, 2025	31.02	31.03	30.79	31.03	31.03	0.88%	233,337
Jul 25, 2025	30.61	30.84	30.61	30.76	30.76	0.79%	24,968
Jul 24, 2025	30.53	30.70	30.40	30.52	30.52	0.30%	110,171
Jul 23, 2025	30.21	30.43	30.21	30.43	30.43	1.40%	20,748
Jul 22, 2025	30.41	30.41	29.68	30.01	30.01	-1.28%	42,778
Jul 21, 2025	30.52	30.69	30.39	30.40	30.40	-	37,388
Jul 18, 2025	30.54	30.54	30.29	30.40	30.40	0.66%	20,182
Jul 17, 2025	30.00	30.30	30.00	30.20	30.20	1.14%	68,929
Jul 16, 2025	29.90	29.90	29.50	29.86	29.86	0.17%	42,558
Jul 15, 2025	29.98	29.98	29.77	29.81	29.81	0.61%	28,988
Jul 14, 2025	29.49	29.66	29.43	29.63	29.63	1.09%	13,516
Jul 11, 2025	29.27	29.44	29.19	29.31	29.31	-0.03%	56,721
Jul 10, 2025	29.37	29.42	29.03	29.32	29.32	-0.14%	102,854
Jul 9, 2025	29.23	29.41	29.23	29.36	29.36	1.28%	30,965
Jul 8, 2025	29.33	29.59	28.93	28.99	28.99	-0.56%	11,924
Jul 7, 2025	29.22	29.26	29.00	29.15	29.15	-0.64%	22,179
Jul 3, 2025	29.25	29.42	29.08	29.34	29.34	0.87%	24,337
Jul 2, 2025	28.87	29.21	28.87	29.09	29.09	0.54%	6,441
Jul 1, 2025	29.44	29.65	28.76	28.94	28.94	-2.58%	12,427
Jun 30, 2025	29.58	29.76	29.44	29.70	29.70	1.19%	34,390
Jun 27, 2025	29.38	29.43	29.16	29.35	29.35	0.41%	99,907
Jun 26, 2025	29.50	29.50	28.78	29.23	29.23	1.74%	23,076
Jun 25, 2025	28.98	28.98	28.69	28.73	28.73	0.03%	142,998
Jun 24, 2025	28.54	28.79	28.50	28.72	28.72	2.02%	86,460
Jun 23, 2025	27.74	28.19	27.74	28.15	28.15	0.86%	29,303
Jun 20, 2025	28.39	28.39	27.81	27.91	27.91	-1.03%	19,496
Jun 18, 2025	28.28	28.35	28.11	28.20	28.20	0.25%	24,743
Jun 17, 2025	28.25	28.29	28.06	28.13	28.13	-0.74%	18,826
Jun 16, 2025	28.09	28.49	28.09	28.34	28.34	1.87%	19,936
Jun 13, 2025	27.86	28.14	27.76	27.82	27.82	-1.28%	48,013
Jun 12, 2025	28.04	28.30	28.04	28.18	28.18	-0.95%	32,929
Jun 11, 2025	28.33	28.45	27.98	28.45	28.45	1.03%	77,817
Jun 10, 2025	28.17	28.19	27.82	28.16	28.16	0.04%	53,104
Jun 9, 2025	28.11	28.23	28.08	28.15	28.15	0.04%	16,181
Jun 6, 2025	28.14	28.22	27.98	28.14	28.14	1.19%	29,921
Jun 5, 2025	28.00	28.29	27.62	27.81	27.81	-0.27%	18,583
Jun 4, 2025	27.79	27.92	27.77	27.89	27.89	0.92%	10,666
Jun 3, 2025	27.64	27.79	27.58	27.63	27.63	0.62%	80,779
Jun 2, 2025	27.04	27.46	27.04	27.46	27.46	1.14%	16,012