CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
2.150
-0.160 (-6.93%)
At close: Sep 3, 2025, 4:00 PM
2.240
+0.090 (4.19%)
After-hours: Sep 3, 2025, 4:31 PM EDT

CN Energy Group. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20252.252.432.252.40-3.90%11,774
Sep 2, 20252.342.402.182.312.310.43%47,882
Aug 29, 20252.312.332.092.302.30-1.29%86,948
Aug 28, 20252.412.412.332.332.331.30%6,624
Aug 27, 20252.492.492.282.302.30-7.26%29,488
Aug 26, 20252.342.642.202.482.488.77%72,287
Aug 25, 20252.192.392.152.282.280.44%6,729
Aug 22, 20252.102.292.102.272.276.03%9,414
Aug 21, 20252.182.182.062.142.141.95%7,751
Aug 20, 20252.152.182.102.102.10-4.55%14,167
Aug 19, 20252.202.222.142.202.20-1.35%11,914
Aug 18, 20252.322.322.192.232.23-1.76%7,920
Aug 15, 20252.242.292.142.272.27-1.73%5,271
Aug 14, 20252.232.322.212.312.31-0.86%4,655
Aug 13, 20252.332.352.202.332.333.10%8,819
Aug 12, 20252.062.262.062.262.268.65%24,976
Aug 11, 20252.062.102.052.082.08-0.95%3,695
Aug 8, 20252.152.152.072.102.10-3.67%9,731
Aug 7, 20252.262.262.152.182.180.46%5,327
Aug 6, 20252.192.192.142.172.17-3.13%2,896
Aug 5, 20252.142.262.142.242.246.67%7,358
Aug 4, 20252.112.222.092.102.10-0.47%5,868
Aug 1, 20252.232.241.972.112.11-5.38%28,031
Jul 31, 20252.362.382.232.232.23-5.31%11,860
Jul 30, 20252.442.442.242.362.36-5.04%17,503
Jul 29, 20252.552.562.392.482.48-1.98%14,287
Jul 28, 20252.612.642.522.532.53-2.39%14,803
Jul 25, 20252.592.632.592.592.590.08%8,540
Jul 24, 20252.692.712.582.592.59-3.36%11,401
Jul 23, 20252.602.702.602.682.68-15,532
Jul 22, 20252.542.682.542.682.682.29%22,348
Jul 21, 20252.512.622.512.622.623.84%25,804
Jul 18, 20252.552.562.502.522.52-1.02%72,271
Jul 17, 20252.552.572.482.552.55-0.04%59,474
Jul 16, 20252.442.552.382.552.554.51%45,016
Jul 15, 20252.502.642.422.442.44-5.06%90,714
Jul 14, 20252.632.632.502.572.57-1.91%16,391
Jul 11, 20252.632.632.562.622.62-9,497
Jul 10, 20252.632.682.602.622.62-1.87%15,851
Jul 9, 20252.602.682.602.672.670.38%11,059
Jul 8, 20252.632.692.622.662.660.38%17,161
Jul 7, 20252.732.732.622.652.65-1.85%14,550
Jul 3, 20252.612.732.612.702.70-6,401
Jul 2, 20252.782.782.592.702.70-2.88%124,304
Jul 1, 20252.672.842.672.782.781.09%32,484
Jun 30, 20252.692.752.652.752.751.10%16,243
Jun 27, 20252.752.772.692.722.72-1.45%13,760
Jun 26, 20252.702.762.582.762.766.15%30,976
Jun 25, 20252.662.682.602.602.60-1.89%19,593
Jun 24, 20252.602.702.602.652.65-0.75%14,214