CNEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	36.38	36.89	36.38	36.73	36.73	1.02%	1,158,575
Apr 30, 2026	36.60	36.60	35.74	36.36	36.36	0.28%	90,404
Apr 29, 2026	36.39	36.39	35.95	36.26	36.26	-	69,725
Apr 28, 2026	36.25	36.38	35.87	36.26	36.26	-1.63%	85,648
Apr 27, 2026	36.81	36.90	36.46	36.86	36.86	0.19%	110,978
Apr 24, 2026	36.68	36.88	36.31	36.79	36.79	1.43%	49,671
Apr 23, 2026	36.43	36.74	35.92	36.27	36.27	-0.82%	362,043
Apr 22, 2026	36.42	36.57	36.27	36.57	36.57	1.75%	214,352
Apr 21, 2026	36.30	36.63	35.87	35.94	35.94	-0.77%	104,456
Apr 20, 2026	36.28	36.28	35.85	36.22	36.22	-0.55%	108,743
Apr 17, 2026	36.35	36.46	36.24	36.42	36.42	1.39%	118,238
Apr 16, 2026	36.00	36.04	35.60	35.92	35.92	-0.19%	163,859
Apr 15, 2026	35.45	36.04	35.45	35.99	35.99	1.61%	220,882
Apr 14, 2026	34.95	35.52	34.95	35.42	35.42	2.46%	110,807
Apr 13, 2026	33.86	34.57	33.86	34.57	34.57	1.59%	146,610
Apr 10, 2026	33.51	34.17	33.51	34.03	34.03	1.70%	128,287
Apr 9, 2026	33.06	33.46	32.82	33.46	33.46	1.30%	69,218
Apr 8, 2026	33.32	33.45	32.82	33.03	33.03	3.45%	105,422
Apr 7, 2026	31.65	31.94	31.22	31.93	31.93	0.31%	59,529
Apr 6, 2026	31.75	31.85	31.52	31.83	31.83	0.73%	109,893
Apr 2, 2026	30.66	31.60	30.62	31.60	31.60	0.48%	51,704
Apr 1, 2026	31.47	31.72	31.29	31.45	31.45	1.06%	217,601
Mar 31, 2026	29.99	31.15	29.99	31.12	31.12	4.85%	76,594
Mar 30, 2026	30.34	30.44	29.47	29.68	29.68	-1.69%	78,905
Mar 27, 2026	30.58	30.68	30.12	30.19	30.19	-2.14%	45,402
Mar 26, 2026	31.43	31.55	30.82	30.85	30.85	-3.35%	563,423
Mar 25, 2026	32.10	32.26	31.79	31.92	31.92	0.76%	57,213
Mar 24, 2026	31.63	31.82	31.49	31.68	31.68	-0.81%	87,762
Mar 23, 2026	31.86	32.33	31.80	31.94	31.94	1.91%	30,204
Mar 20, 2026	32.24	32.24	31.18	31.34	31.34	-3.15%	51,213
Mar 19, 2026	31.81	32.45	31.67	32.36	32.36	-0.09%	107,316
Mar 18, 2026	32.69	32.80	32.34	32.39	32.39	-1.22%	65,599
Mar 17, 2026	32.78	32.81	32.58	32.79	32.79	-0.09%	161,585
Mar 16, 2026	32.67	32.98	32.62	32.82	32.82	2.24%	85,117
Mar 13, 2026	32.51	32.67	32.03	32.10	32.10	-0.59%	584,486
Mar 12, 2026	32.73	32.73	32.26	32.29	32.29	-2.27%	536,090
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