CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.5306
-0.0541 (-9.25%)
At close: Dec 26, 2025, 4:00 PM EST
0.5459
+0.0153 (2.88%)
After-hours: Dec 26, 2025, 7:10 PM EST
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -9.25% | 64,353 |
| Dec 24, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 2.29% | 35,744 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -9.84% | 48,953 |
| Dec 22, 2025 | 0.60 | 0.64 | 0.58 | 0.63 | 0.63 | 2.46% | 66,633 |
| Dec 19, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.24% | 38,475 |
| Dec 18, 2025 | 0.61 | 0.65 | 0.58 | 0.59 | 0.59 | -3.31% | 67,385 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -7.17% | 71,942 |
| Dec 16, 2025 | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | 7.48% | 56,656 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.57 | 0.61 | 0.61 | -5.69% | 70,334 |
| Dec 12, 2025 | 0.78 | 0.80 | 0.64 | 0.65 | 0.65 | -19.25% | 190,577 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 1.46% | 37,426 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.71 | 0.79 | 0.79 | -8.48% | 228,755 |
| Dec 9, 2025 | 0.89 | 0.89 | 0.82 | 0.86 | 0.86 | -5.27% | 199,852 |
| Dec 8, 2025 | 0.94 | 0.94 | 0.88 | 0.91 | 0.91 | -4.21% | 132,826 |
| Dec 5, 2025 | 0.95 | 0.99 | 0.91 | 0.95 | 0.95 | -1.77% | 246,829 |
| Dec 4, 2025 | 0.95 | 1.00 | 0.90 | 0.97 | 0.97 | -3.29% | 227,202 |
| Dec 3, 2025 | 0.99 | 1.02 | 0.97 | 1.00 | 1.00 | -10.71% | 329,863 |
| Dec 2, 2025 | 1.08 | 1.14 | 1.07 | 1.12 | 1.12 | -14.50% | 607,660 |
| Dec 1, 2025 | 1.35 | 1.37 | 1.03 | 1.31 | 1.31 | -9.97% | 35,434,645 |
| Nov 28, 2025 | 1.37 | 1.50 | 1.35 | 1.46 | 1.46 | 4.68% | 20,855 |
| Nov 26, 2025 | 1.46 | 1.48 | 1.38 | 1.39 | 1.39 | -8.55% | 44,129 |
| Nov 25, 2025 | 1.57 | 1.59 | 1.51 | 1.52 | 1.52 | -3.80% | 238,449 |
| Nov 24, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 4,357 |
| Nov 21, 2025 | 1.57 | 1.58 | 1.51 | 1.57 | 1.57 | - | 13,167 |
| Nov 20, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 8,363 |
| Nov 19, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | 0.64% | 2,179 |
| Nov 18, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 9,119 |
| Nov 17, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 14,423 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -4.73% | 6,365 |
| Nov 13, 2025 | 1.72 | 1.84 | 1.68 | 1.69 | 1.69 | -1.17% | 10,645 |
| Nov 12, 2025 | 1.67 | 1.80 | 1.67 | 1.71 | 1.71 | 1.79% | 9,521 |
| Nov 11, 2025 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | -2.89% | 1,800 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 2,317 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.66 | 1.75 | 1.75 | -1.69% | 7,227 |
| Nov 6, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 5,002 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | -1.65% | 9,312 |
| Nov 4, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | -1.62% | 7,945 |
| Nov 3, 2025 | 1.88 | 1.96 | 1.85 | 1.85 | 1.85 | -4.64% | 25,244 |
| Oct 31, 2025 | 1.80 | 1.96 | 1.80 | 1.94 | 1.94 | 6.01% | 36,014 |
| Oct 30, 2025 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | -3.68% | 21,697 |
| Oct 29, 2025 | 1.83 | 1.93 | 1.80 | 1.90 | 1.90 | 1.06% | 8,977 |
| Oct 28, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | 1.08% | 3,281 |
| Oct 27, 2025 | 1.94 | 2.08 | 1.86 | 1.86 | 1.86 | -5.82% | 16,401 |
| Oct 24, 2025 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | 0.25% | 10,834 |
| Oct 23, 2025 | 1.94 | 2.03 | 1.94 | 1.97 | 1.97 | 3.41% | 7,458 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -3.15% | 11,348 |
| Oct 21, 2025 | 1.95 | 2.04 | 1.90 | 1.97 | 1.97 | 0.36% | 8,490 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 5,812 |
| Oct 17, 2025 | 2.07 | 2.07 | 1.97 | 1.98 | 1.98 | -2.46% | 15,349 |
| Oct 16, 2025 | 2.04 | 2.08 | 1.95 | 2.03 | 2.03 | -2.03% | 18,455 |