Concord New Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.31	0.31	0.30	0.30	-	-	5,640,000
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	13,899,750
Mar 3, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	18,540,000
Mar 2, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	26,020,000
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	5,820,000
Feb 26, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	6,800,000
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	17,860,000
Feb 24, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	29,280,000
Feb 23, 2026	0.32	0.34	0.31	0.31	0.31	-10.29%	37,866,000
Feb 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	7,968,000
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	-	2,530,000
Feb 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,370,000
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	10,710,000
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,730,000
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	4,940,000
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	9,490,000
Feb 6, 2026	0.33	0.34	0.33	0.33	0.33	-	16,010,000
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	24,630,000
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	19,630,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	4,920,000
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-	16,300,000
Jan 30, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	15,010,000
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	9,333,981
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	9,346,600
Jan 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	6,840,000
Jan 26, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	6,200,000
Jan 23, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	15,720,000
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	23,860,000
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	6,120,000
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	21,180,000
Jan 19, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	30,190,000
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	35,420,000
Jan 15, 2026	0.35	0.35	0.34	0.34	0.34	-	8,890,000
Jan 14, 2026	0.34	0.35	0.34	0.34	0.34	-	44,000,000
Jan 13, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	55,430,040
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	18,010,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	11,359,500
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	4,780,000
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	11,140,000
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	9,342,000
Jan 5, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	31,390,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	31,270,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	3,320,000
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	840,000
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	3.23%	19,800,000
Dec 24, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	8,690,000
Dec 23, 2025	0.32	0.32	0.31	0.32	0.32	-	16,280,000
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	7,860,000
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	12,610,000
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	11,520,000