Skip to main content
logo
CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
2.170
+0.080 (3.83%)
At close: Oct 14, 2025, 4:00 PM EDT
2.190
+0.020 (0.92%)
After-hours: Oct 14, 2025, 7:45 PM EDT

CN Energy Group. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 14, 20252.102.172.092.172.173.83%9,113
Oct 13, 20252.112.202.082.092.09-0.71%17,757
Oct 10, 20252.252.312.082.112.11-6.86%26,752
Oct 9, 20252.362.362.262.262.26-2.59%10,163
Oct 8, 20252.262.322.222.322.322.47%11,776
Oct 7, 20252.222.322.182.262.263.14%18,362
Oct 6, 20252.302.322.182.202.20-4.15%27,116
Oct 3, 20252.432.432.292.292.29-1.72%8,766
Oct 2, 20252.372.402.282.332.332.64%17,955
Oct 1, 20252.392.392.162.272.27-5.02%44,703
Sep 30, 20252.452.512.342.392.39-4.40%47,107
Sep 29, 20252.532.952.482.502.501.63%200,378
Sep 26, 20252.522.612.462.462.46-4.65%18,357
Sep 25, 20252.572.682.492.582.58-2.01%24,207
Sep 24, 20252.502.702.452.632.631.46%28,554
Sep 23, 20252.382.702.372.602.604.22%117,339
Sep 22, 20252.252.492.142.492.498.92%17,727
Sep 19, 20252.142.332.142.292.296.82%58,799
Sep 18, 20252.122.242.122.142.14-0.93%13,643
Sep 17, 20252.232.302.132.162.16-2.70%36,700
Sep 16, 20252.422.422.042.222.22-6.72%100,875
Sep 15, 20252.192.412.192.382.381.93%50,542
Sep 12, 20252.062.462.012.342.348.60%120,623
Sep 11, 20252.032.161.932.152.15-1.83%100,886
Sep 10, 20252.202.221.912.192.19-9.88%171,138
Sep 9, 20252.332.571.562.432.438.24%6,544,953
Sep 8, 20252.182.302.132.252.252.05%65,704
Sep 5, 20252.132.212.132.202.201.15%20,711
Sep 4, 20252.252.292.102.182.181.16%54,383
Sep 3, 20252.252.432.152.152.15-6.93%57,721
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