Concord New Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	0.41	0.42	0.38	0.39	0.39	9.86%	32,210,000
Jul 31, 2026	0.35	0.37	0.35	0.36	0.36	4.41%	8,620,000
Jul 30, 2026	0.34	0.35	0.33	0.34	0.34	-	3,260,000
Jul 29, 2026	0.35	0.36	0.34	0.34	0.34	-1.45%	6,720,000
Jul 28, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	5,630,000
Jul 27, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	810,000
Jul 24, 2026	0.35	0.36	0.34	0.36	0.36	-1.39%	6,930,000
Jul 23, 2026	0.35	0.37	0.34	0.36	0.36	4.35%	4,280,000
Jul 22, 2026	0.35	0.35	0.34	0.35	0.35	-	3,180,000
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	3,490,000
Jul 20, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	5,010,000
Jul 17, 2026	0.35	0.35	0.32	0.33	0.33	-8.33%	13,240,000
Jul 16, 2026	0.34	0.36	0.34	0.36	0.36	2.86%	1,816,100
Jul 15, 2026	0.35	0.36	0.34	0.35	0.35	1.45%	14,143,044
Jul 14, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	12,278,960
Jul 13, 2026	0.37	0.38	0.36	0.36	0.36	-1.39%	22,910,000
Jul 10, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	10,760,000
Jul 9, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	5,570,000
Jul 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	3,564,004
Jul 7, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	12,780,000
Jul 6, 2026	0.38	0.38	0.35	0.36	0.36	-2.70%	37,310,000
Jul 3, 2026	0.38	0.39	0.37	0.37	0.37	-1.33%	12,290,000
Jul 2, 2026	0.39	0.39	0.36	0.38	0.38	-5.06%	49,410,000
Jun 30, 2026	0.41	0.41	0.39	0.40	0.40	-1.74%	29,870,000
Jun 29, 2026	0.42	0.43	0.40	0.41	0.40	-2.41%	36,570,000
Jun 26, 2026	0.41	0.42	0.39	0.42	0.41	2.47%	51,770,021
Jun 25, 2026	0.43	0.43	0.40	0.41	0.40	-5.81%	91,950,000
Jun 24, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	19,410,000
Jun 23, 2026	0.45	0.47	0.44	0.45	0.44	-1.11%	31,770,000
Jun 22, 2026	0.43	0.47	0.43	0.45	0.45	4.65%	24,349,977
Jun 18, 2026	0.44	0.44	0.43	0.43	0.43	-1.15%	54,420,000
Jun 17, 2026	0.44	0.45	0.43	0.44	0.43	-1.14%	14,280,000
Jun 16, 2026	0.45	0.45	0.44	0.44	0.44	-	19,860,000
Jun 15, 2026	0.44	0.45	0.43	0.44	0.44	3.53%	21,300,040
Jun 12, 2026	0.42	0.44	0.42	0.43	0.42	2.41%	24,930,000
Jun 11, 2026	0.41	0.42	0.41	0.42	0.41	-1.19%	23,722,380
Jun 10, 2026	0.45	0.45	0.41	0.42	0.42	-7.69%	84,520,000
Jun 9, 2026	0.44	0.47	0.43	0.46	0.45	3.41%	52,390,017
Jun 8, 2026	0.44	0.45	0.43	0.44	0.44	-1.12%	28,370,000
Jun 5, 2026	0.46	0.46	0.44	0.45	0.44	-3.26%	18,720,000
Jun 4, 2026	0.48	0.48	0.46	0.46	0.46	-3.16%	23,940,480
Jun 3, 2026	0.48	0.49	0.46	0.48	0.47	-	50,580,000
Jun 2, 2026	0.44	0.48	0.44	0.48	0.47	9.20%	106,810,000
Jun 1, 2026	0.39	0.47	0.38	0.44	0.43	12.99%	58,220,000
May 29, 2026	0.40	0.40	0.38	0.39	0.38	-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	0.40	3.85%	29,920,000
May 26, 2026	0.43	0.43	0.38	0.39	0.39	-9.30%	58,067,450
May 22, 2026	0.42	0.45	0.42	0.43	0.43	3.61%	39,639,970
May 21, 2026	0.41	0.44	0.41	0.42	0.41	2.47%	58,480,000