CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.1378
-0.0132 (-8.74%)
At close: Mar 28, 2025, 4:00 PM
0.1466
+0.0088 (6.36%)
After-hours: Mar 28, 2025, 7:44 PM EDT
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.74% | 634,475 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.56% | 1,119,939 |
| Mar 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.34% | 728,996 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.21% | 656,235 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.30% | 490,644 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.42% | 616,924 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.76% | 138,157 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 447,572 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.24% | 687,753 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 285,002 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.95% | 459,802 |
| Mar 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.14% | 170,430 |
| Mar 12, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.43% | 267,607 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.26% | 186,631 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.59% | 613,858 |
| Mar 7, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 2.16% | 1,338,763 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.80% | 404,383 |
| Mar 5, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.30% | 325,579 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.90% | 681,993 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.56% | 968,136 |
| Feb 28, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -3.97% | 854,766 |
| Feb 27, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.99% | 987,150 |
| Feb 26, 2025 | 0.19 | 0.21 | 0.18 | 0.20 | 0.20 | 0.75% | 2,018,766 |
| Feb 25, 2025 | 0.20 | 0.23 | 0.18 | 0.20 | 0.20 | -8.91% | 6,073,895 |
| Feb 24, 2025 | 0.31 | 0.41 | 0.22 | 0.22 | 0.22 | -9.65% | 118,093,347 |
| Feb 21, 2025 | 0.23 | 0.26 | 0.23 | 0.24 | 0.24 | 4.13% | 13,691,976 |
| Feb 20, 2025 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -5.36% | 521,674 |
| Feb 19, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.84% | 279,055 |
| Feb 18, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -2.23% | 167,339 |
| Feb 14, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 3.65% | 1,141,883 |
| Feb 13, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | 3.96% | 591,283 |
| Feb 12, 2025 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | 0.91% | 624,422 |
| Feb 11, 2025 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -0.45% | 1,166,649 |
| Feb 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.48% | 405,900 |
| Feb 7, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -0.38% | 335,275 |
| Feb 6, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 1.06% | 321,944 |
| Feb 5, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.17% | 867,979 |
| Feb 4, 2025 | 0.22 | 0.26 | 0.22 | 0.24 | 0.24 | 3.01% | 1,585,798 |
| Feb 3, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -5.22% | 1,126,840 |
| Jan 31, 2025 | 0.26 | 0.26 | 0.23 | 0.25 | 0.25 | -3.69% | 1,077,860 |
| Jan 30, 2025 | 0.27 | 0.28 | 0.24 | 0.25 | 0.25 | -5.78% | 1,742,089 |
| Jan 29, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.05% | 622,286 |
| Jan 28, 2025 | 0.27 | 0.29 | 0.27 | 0.28 | 0.28 | -4.53% | 1,421,510 |
| Jan 27, 2025 | 0.33 | 0.34 | 0.28 | 0.29 | 0.29 | -7.92% | 5,444,212 |
| Jan 24, 2025 | 0.29 | 0.34 | 0.28 | 0.32 | 0.32 | 12.94% | 3,992,759 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.26 | 0.28 | 0.28 | -1.51% | 723,363 |
| Jan 22, 2025 | 0.30 | 0.31 | 0.27 | 0.28 | 0.28 | -8.13% | 1,102,141 |
| Jan 21, 2025 | 0.29 | 0.33 | 0.28 | 0.31 | 0.31 | 7.64% | 1,420,420 |
| Jan 17, 2025 | 0.30 | 0.31 | 0.28 | 0.29 | 0.29 | -3.68% | 670,854 |
| Jan 16, 2025 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 6.10% | 789,294 |