Concord New Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	0.39	0.47	0.38	0.44	0.44	12.99%	58,220,000
May 29, 2026	0.40	0.40	0.38	0.39	0.39	-1.28%	20,130,000
May 28, 2026	0.40	0.41	0.39	0.39	0.39	-3.70%	18,510,000
May 27, 2026	0.40	0.42	0.40	0.41	0.41	3.85%	29,920,000
May 26, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	58,067,451
May 22, 2026	0.42	0.45	0.42	0.43	0.43	3.61%	39,639,975
May 21, 2026	0.41	0.44	0.41	0.42	0.42	2.47%	58,480,000
May 20, 2026	0.41	0.42	0.40	0.41	0.41	1.25%	21,042,800
May 19, 2026	0.41	0.42	0.40	0.40	0.40	-2.44%	17,860,000
May 18, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	31,780,000
May 15, 2026	0.44	0.45	0.41	0.43	0.43	-2.27%	51,540,000
May 14, 2026	0.46	0.47	0.43	0.44	0.44	-5.38%	63,885,500
May 13, 2026	0.43	0.48	0.42	0.47	0.47	10.71%	99,422,280
May 12, 2026	0.42	0.43	0.41	0.42	0.42	-	39,377,920
May 11, 2026	0.39	0.43	0.39	0.42	0.42	7.69%	85,724,600
May 8, 2026	0.40	0.40	0.38	0.39	0.39	-	44,149,200
May 7, 2026	0.39	0.41	0.39	0.39	0.39	2.63%	66,980,000
May 6, 2026	0.38	0.39	0.37	0.38	0.38	4.11%	29,537,680
May 5, 2026	0.36	0.38	0.36	0.37	0.37	-	18,956,740
May 4, 2026	0.37	0.38	0.36	0.37	0.37	-	32,840,000
Apr 30, 2026	0.35	0.38	0.35	0.37	0.37	5.80%	38,710,000
Apr 29, 2026	0.37	0.37	0.33	0.35	0.35	-4.17%	73,020,000
Apr 28, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	46,574,040
Apr 27, 2026	0.37	0.40	0.36	0.38	0.38	2.74%	165,279,900
Apr 24, 2026	0.30	0.38	0.30	0.37	0.37	23.73%	192,530,000
Apr 23, 2026	0.30	0.30	0.29	0.30	0.30	-	32,354,530
Apr 22, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	62,810,000
Apr 21, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	54,606,600
Apr 20, 2026	0.28	0.31	0.27	0.29	0.29	1.75%	69,030,760
Apr 17, 2026	0.24	0.30	0.24	0.29	0.29	20.25%	122,450,000
Apr 16, 2026	0.24	0.24	0.23	0.24	0.24	-	2,310,000
Apr 15, 2026	0.24	0.24	0.24	0.24	0.24	-2.47%	5,820,000
Apr 14, 2026	0.24	0.24	0.24	0.24	0.24	3.40%	4,670,000
Apr 13, 2026	0.24	0.24	0.23	0.24	0.24	-1.26%	12,203,400
Apr 10, 2026	0.23	0.24	0.23	0.24	0.24	2.15%	8,380,000
Apr 9, 2026	0.24	0.24	0.23	0.23	0.23	-4.12%	11,914,590
Apr 8, 2026	0.24	0.24	0.24	0.24	0.24	3.40%	10,020,000
Apr 2, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	13,020,000
Apr 1, 2026	0.24	0.24	0.24	0.24	0.24	-0.41%	13,740,000
Mar 31, 2026	0.25	0.26	0.24	0.24	0.24	-3.60%	18,380,000
Mar 30, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	18,230,000
Mar 27, 2026	0.25	0.26	0.25	0.26	0.26	-1.89%	32,630,000
Mar 26, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	33,820,000
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	-	20,813,840
Mar 24, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	27,730,000
Mar 23, 2026	0.27	0.28	0.26	0.27	0.27	-	18,430,000
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	134,821,100
Mar 19, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	10,130,600
Mar 18, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	36,798,000
Mar 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	14,610,000