CGN New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	2.12	2.13	2.09	2.10	2.10	-0.94%	4,400,000
Sep 1, 2026	2.11	2.14	2.11	2.12	2.12	0.47%	2,582,000
Aug 31, 2026	2.13	2.13	2.10	2.11	2.11	-1.17%	3,630,000
Aug 28, 2026	2.18	2.21	2.13	2.14	2.14	-2.95%	4,020,000
Aug 27, 2026	2.20	2.24	2.16	2.20	2.20	-	4,426,000
Aug 26, 2026	2.18	2.21	2.16	2.20	2.20	2.09%	5,516,000
Aug 25, 2026	2.14	2.17	2.14	2.16	2.16	0.47%	2,524,000
Aug 24, 2026	2.16	2.18	2.12	2.15	2.15	-0.46%	4,328,000
Aug 21, 2026	2.11	2.16	2.10	2.16	2.16	2.62%	5,288,000
Aug 20, 2026	2.10	2.14	2.08	2.10	2.10	0.24%	5,014,000
Aug 19, 2026	2.09	2.10	2.05	2.10	2.10	0.96%	3,870,000
Aug 18, 2026	2.13	2.13	2.08	2.08	2.08	-1.66%	3,842,000
Aug 17, 2026	2.09	2.13	2.07	2.11	2.11	1.44%	5,002,000
Aug 14, 2026	2.07	2.09	2.04	2.08	2.08	-	6,506,000
Aug 13, 2026	2.05	2.09	2.05	2.08	2.08	0.97%	10,982,000
Aug 12, 2026	2.14	2.16	2.01	2.06	2.06	-8.65%	53,483,250
Aug 11, 2026	2.23	2.26	2.22	2.26	2.26	0.67%	4,234,000
Aug 10, 2026	2.21	2.25	2.21	2.24	2.24	1.36%	2,730,000
Aug 7, 2026	2.22	2.22	2.19	2.21	2.21	-0.45%	5,358,000
Aug 6, 2026	2.29	2.29	2.22	2.22	2.22	-3.06%	4,326,000
Aug 5, 2026	2.29	2.30	2.25	2.29	2.29	0.44%	4,904,000
Aug 4, 2026	2.33	2.33	2.27	2.28	2.28	-0.87%	3,092,000
Aug 3, 2026	2.33	2.36	2.30	2.30	2.30	-1.29%	3,902,221
Jul 31, 2026	2.31	2.34	2.30	2.33	2.33	0.87%	1,526,000
Jul 30, 2026	2.31	2.33	2.29	2.31	2.31	-	3,382,000
Jul 29, 2026	2.30	2.32	2.29	2.31	2.31	0.87%	3,396,000
Jul 28, 2026	2.25	2.30	2.25	2.29	2.29	-	4,520,000
Jul 27, 2026	2.32	2.32	2.28	2.29	2.29	-0.43%	2,588,000
Jul 24, 2026	2.33	2.35	2.28	2.30	2.30	-2.95%	3,132,000
Jul 23, 2026	2.36	2.39	2.34	2.37	2.37	0.85%	3,466,000
Jul 22, 2026	2.33	2.36	2.31	2.35	2.35	1.29%	2,886,000
Jul 21, 2026	2.30	2.35	2.28	2.32	2.32	0.87%	3,758,000
Jul 20, 2026	2.28	2.32	2.27	2.30	2.30	1.32%	5,546,000
Jul 17, 2026	2.26	2.28	2.22	2.27	2.27	0.44%	7,758,000
Jul 16, 2026	2.26	2.28	2.24	2.26	2.26	-0.44%	5,824,015
Jul 15, 2026	2.22	2.28	2.19	2.27	2.27	2.25%	7,326,000
Jul 14, 2026	2.18	2.23	2.16	2.22	2.22	0.91%	3,034,000
Jul 13, 2026	2.19	2.20	2.16	2.20	2.20	0.46%	4,938,000
Jul 10, 2026	2.16	2.22	2.15	2.19	2.19	1.39%	4,166,000
Jul 9, 2026	2.18	2.20	2.15	2.16	2.16	-0.92%	3,970,000
Jul 8, 2026	2.17	2.19	2.14	2.18	2.18	1.40%	3,478,000
Jul 7, 2026	2.20	2.20	2.15	2.15	2.15	-2.27%	4,256,000
Jul 6, 2026	2.20	2.23	2.16	2.20	2.20	-	7,082,000
Jul 3, 2026	2.16	2.22	2.14	2.20	2.20	2.80%	5,686,000
Jul 2, 2026	2.17	2.22	2.12	2.14	2.14	-0.47%	8,118,000
Jun 30, 2026	2.21	2.24	2.15	2.15	2.15	-3.59%	6,823,002
Jun 29, 2026	2.20	2.23	2.19	2.23	2.23	2.29%	9,032,000
Jun 26, 2026	2.18	2.21	2.16	2.18	2.18	-0.46%	6,958,366
Jun 25, 2026	2.22	2.22	2.17	2.19	2.19	-1.35%	7,350,006
Jun 24, 2026	2.25	2.28	2.20	2.22	2.22	-1.33%	6,788,000