CGN New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	2.65	2.66	2.64	2.65	-	-1.12%	1,685,600
Feb 23, 2026	2.61	2.68	2.61	2.68	2.68	2.68%	2,952,000
Feb 20, 2026	2.62	2.62	2.59	2.61	2.61	-0.76%	884,000
Feb 16, 2026	2.58	2.64	2.58	2.63	2.63	0.38%	960,000
Feb 13, 2026	2.60	2.63	2.60	2.62	2.62	-0.38%	2,540,000
Feb 12, 2026	2.59	2.65	2.59	2.63	2.63	1.54%	5,406,400
Feb 11, 2026	2.60	2.60	2.56	2.59	2.59	0.78%	3,924,000
Feb 10, 2026	2.60	2.62	2.56	2.57	2.57	-0.39%	2,562,000
Feb 9, 2026	2.58	2.61	2.55	2.58	2.58	0.78%	5,980,000
Feb 6, 2026	2.55	2.58	2.52	2.56	2.56	-	3,964,000
Feb 5, 2026	2.54	2.56	2.52	2.56	2.56	0.79%	3,910,000
Feb 4, 2026	2.52	2.56	2.49	2.54	2.54	0.79%	7,930,000
Feb 3, 2026	2.55	2.57	2.48	2.52	2.52	-1.18%	41,406,000
Feb 2, 2026	2.63	2.63	2.51	2.55	2.55	-3.04%	10,388,000
Jan 30, 2026	2.68	2.68	2.60	2.63	2.63	-1.50%	6,590,000
Jan 29, 2026	2.67	2.68	2.64	2.67	2.67	-	3,744,000
Jan 28, 2026	2.61	2.67	2.59	2.67	2.67	2.30%	8,656,000
Jan 27, 2026	2.63	2.64	2.59	2.61	2.61	-1.14%	7,621,000
Jan 26, 2026	2.69	2.71	2.63	2.64	2.64	-1.86%	6,730,000
Jan 23, 2026	2.66	2.69	2.64	2.69	2.69	1.51%	9,148,000
Jan 22, 2026	2.62	2.67	2.62	2.65	2.65	0.76%	6,176,000
Jan 21, 2026	2.64	2.64	2.60	2.63	2.63	-0.38%	4,684,000
Jan 20, 2026	2.66	2.66	2.59	2.64	2.64	0.38%	4,450,000
Jan 19, 2026	2.62	2.68	2.59	2.63	2.63	0.77%	7,674,000
Jan 16, 2026	2.60	2.66	2.59	2.61	2.61	0.38%	5,534,000
Jan 15, 2026	2.60	2.63	2.57	2.60	2.60	-0.76%	3,812,000
Jan 14, 2026	2.63	2.66	2.59	2.62	2.62	-0.38%	5,042,500
Jan 13, 2026	2.56	2.64	2.56	2.63	2.63	2.73%	15,230,000
Jan 12, 2026	2.57	2.58	2.51	2.56	2.56	-0.39%	13,150,000
Jan 9, 2026	2.59	2.63	2.55	2.57	2.57	-1.15%	6,184,000
Jan 8, 2026	2.59	2.63	2.58	2.60	2.60	-	5,792,000
Jan 7, 2026	2.58	2.62	2.56	2.60	2.60	-	4,688,000
Jan 6, 2026	2.60	2.64	2.56	2.60	2.60	0.78%	6,466,000
Jan 5, 2026	2.52	2.59	2.52	2.58	2.58	1.98%	10,632,000
Jan 2, 2026	2.51	2.54	2.49	2.53	2.53	1.61%	1,330,000
Dec 31, 2025	2.53	2.53	2.48	2.49	2.49	-	3,372,000
Dec 30, 2025	2.54	2.55	2.49	2.49	2.49	-1.97%	9,140,000
Dec 29, 2025	2.67	2.67	2.53	2.54	2.54	-4.87%	12,904,100
Dec 24, 2025	2.65	2.68	2.63	2.67	2.67	1.52%	2,194,100
Dec 23, 2025	2.63	2.64	2.61	2.63	2.63	1.15%	3,456,000
Dec 22, 2025	2.61	2.63	2.59	2.60	2.60	-0.76%	3,634,000
Dec 19, 2025	2.60	2.62	2.59	2.62	2.62	0.38%	4,434,000
Dec 18, 2025	2.61	2.62	2.58	2.61	2.61	-	3,246,000
Dec 17, 2025	2.67	2.67	2.61	2.61	2.61	-2.25%	8,352,000
Dec 16, 2025	2.76	2.77	2.65	2.67	2.67	-3.26%	10,538,000
Dec 15, 2025	2.79	2.79	2.68	2.76	2.76	-0.72%	10,284,000
Dec 12, 2025	2.74	2.82	2.65	2.78	2.78	2.21%	38,694,000
Dec 11, 2025	2.63	2.74	2.62	2.72	2.72	4.21%	26,556,000
Dec 10, 2025	2.56	2.63	2.54	2.61	2.61	2.76%	10,060,000
Dec 9, 2025	2.57	2.57	2.53	2.54	2.54	-1.17%	4,608,000