CGN New Energy Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	2.72	2.82	2.71	2.82	2.82	4.06%	20,202,000
May 18, 2026	2.74	2.77	2.68	2.71	2.71	-0.73%	5,080,000
May 15, 2026	2.77	2.77	2.70	2.73	2.73	-1.09%	7,388,000
May 14, 2026	2.81	2.81	2.73	2.76	2.76	-1.78%	6,210,000
May 13, 2026	2.80	2.86	2.78	2.81	2.81	-	8,098,000
May 12, 2026	2.79	2.82	2.77	2.81	2.81	0.72%	4,504,000
May 11, 2026	2.73	2.79	2.73	2.79	2.79	2.20%	7,310,000
May 8, 2026	2.74	2.85	2.69	2.73	2.73	-0.36%	8,474,000
May 7, 2026	2.67	2.75	2.67	2.74	2.74	2.62%	8,830,000
May 6, 2026	2.65	2.68	2.61	2.67	2.67	1.52%	5,156,000
May 5, 2026	2.68	2.68	2.62	2.63	2.63	-1.13%	640,000
May 4, 2026	2.60	2.67	2.60	2.66	2.66	1.14%	1,266,000
Apr 30, 2026	2.64	2.64	2.60	2.63	2.63	-0.38%	5,274,000
Apr 29, 2026	2.64	2.66	2.60	2.64	2.64	0.38%	3,412,000
Apr 28, 2026	2.64	2.64	2.59	2.63	2.63	-0.38%	4,062,000
Apr 27, 2026	2.63	2.65	2.61	2.64	2.64	-0.75%	5,220,000
Apr 24, 2026	2.68	2.68	2.63	2.66	2.66	-0.75%	3,692,000
Apr 23, 2026	2.66	2.68	2.62	2.68	2.68	0.37%	4,298,000
Apr 22, 2026	2.71	2.69	2.65	2.67	2.67	-0.37%	3,026,000
Apr 21, 2026	2.62	2.71	2.60	2.68	2.68	2.68%	9,236,000
Apr 20, 2026	2.59	2.62	2.58	2.61	2.61	0.77%	2,358,000
Apr 17, 2026	2.63	2.63	2.58	2.59	2.59	-1.52%	4,782,000
Apr 16, 2026	2.64	2.65	2.61	2.63	2.63	-0.38%	2,910,000
Apr 15, 2026	2.68	2.69	2.64	2.64	2.64	-1.49%	5,212,000
Apr 14, 2026	2.71	2.71	2.65	2.68	2.68	-1.11%	4,704,000
Apr 13, 2026	2.70	2.71	2.66	2.71	2.71	0.37%	4,316,000
Apr 10, 2026	2.73	2.74	2.68	2.70	2.70	-0.37%	4,376,000
Apr 9, 2026	2.77	2.77	2.70	2.71	2.71	-2.52%	4,928,000
Apr 8, 2026	2.71	2.78	2.65	2.78	2.78	3.35%	12,680,000
Apr 2, 2026	2.70	2.72	2.65	2.69	2.69	-0.37%	4,858,000
Apr 1, 2026	2.61	2.78	2.59	2.70	2.70	7.57%	23,426,000
Mar 31, 2026	2.58	2.60	2.48	2.51	2.51	-2.71%	16,188,000
Mar 30, 2026	2.71	2.71	2.56	2.58	2.58	-5.15%	17,044,000
Mar 27, 2026	2.76	2.77	2.72	2.72	2.72	-1.45%	10,488,000
Mar 26, 2026	2.83	2.83	2.73	2.76	2.76	-2.47%	7,186,000
Mar 25, 2026	2.73	2.84	2.70	2.83	2.83	3.66%	11,584,000
Mar 24, 2026	2.64	2.74	2.62	2.73	2.73	3.41%	10,361,440
Mar 23, 2026	2.68	2.68	2.59	2.64	2.64	-1.86%	11,704,000
Mar 20, 2026	2.72	2.77	2.66	2.69	2.69	-1.47%	13,526,000
Mar 19, 2026	2.75	2.78	2.69	2.73	2.73	-1.44%	10,966,000
Mar 18, 2026	2.76	2.85	2.73	2.77	2.77	0.73%	13,048,000
Mar 17, 2026	2.82	2.84	2.74	2.75	2.75	-2.14%	11,700,000
Mar 16, 2026	2.89	2.93	2.77	2.81	2.81	-1.75%	11,268,000
Mar 13, 2026	2.92	3.00	2.85	2.86	2.86	-2.05%	13,453,000
Mar 12, 2026	2.94	2.99	2.85	2.92	2.92	0.69%	26,940,000
Mar 11, 2026	2.73	2.91	2.71	2.90	2.90	7.01%	22,186,000
Mar 10, 2026	2.78	2.79	2.71	2.71	2.71	-1.81%	7,440,000
Mar 9, 2026	2.75	2.77	2.69	2.76	2.76	-0.72%	11,524,000
Mar 6, 2026	2.71	2.78	2.68	2.78	2.78	3.73%	15,140,000
Mar 5, 2026	2.64	2.73	2.64	2.68	2.68	2.29%	11,836,000