CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.1391
+0.0120 (9.44%)
At close: Apr 24, 2025, 4:00 PM
0.1304
-0.0087 (-6.25%)
Pre-market: Apr 25, 2025, 5:33 AM EDT
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 0.20 | 0.20 | 0.13 | 0.14 | 0.14 | 9.44% | 159,632,947 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.58% | 4,333,204 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 7.27% | 2,000,985 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.59% | 822,097 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.72% | 224,975 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.78% | 530,261 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.48% | 196,376 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 2.13% | 923,953 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 226,890 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.04% | 139,943 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 5.51% | 438,652 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.37% | 574,440 |
| Apr 7, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.56% | 3,054,751 |
| Apr 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.61% | 1,707,649 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -8.28% | 322,426 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.16% | 325,712 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.38% | 404,223 |
| Mar 31, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.99% | 388,405 |
| 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 |