CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2024	0.27	0.29	0.27	0.28	0.28	1.35%	499,865
Dec 18, 2024	0.28	0.29	0.27	0.27	0.27	-5.41%	699,748
Dec 17, 2024	0.30	0.30	0.28	0.29	0.29	1.97%	413,000
Dec 16, 2024	0.32	0.32	0.28	0.28	0.28	-11.40%	1,199,100
Dec 13, 2024	0.32	0.34	0.31	0.32	0.32	-5.56%	414,500
Dec 12, 2024	0.34	0.36	0.32	0.34	0.34	0.56%	649,888
Dec 11, 2024	0.34	0.35	0.33	0.34	0.34	-4.76%	715,200
Dec 10, 2024	0.36	0.39	0.34	0.35	0.35	-4.78%	1,756,848
Dec 9, 2024	0.34	0.41	0.33	0.37	0.37	5.88%	5,831,836
Dec 6, 2024	0.35	0.38	0.34	0.35	0.35	-0.09%	2,160,200
Dec 5, 2024	0.45	0.47	0.34	0.35	0.35	-31.00%	7,158,215
Dec 4, 2024	0.79	0.86	0.51	0.51	0.51	61.79%	164,128,410
Dec 3, 2024	0.34	0.34	0.32	0.32	0.32	-4.97%	2,657,800
Dec 2, 2024	0.35	0.36	0.33	0.33	0.33	0.12%	210,647
Nov 29, 2024	0.37	0.38	0.33	0.33	0.33	-7.91%	227,900
Nov 27, 2024	0.39	0.41	0.36	0.36	0.36	-4.56%	457,200
Nov 26, 2024	0.34	0.38	0.34	0.38	0.38	10.97%	225,310
Nov 25, 2024	0.33	0.35	0.32	0.34	0.34	3.06%	137,000
Nov 22, 2024	0.32	0.34	0.31	0.33	0.33	0.30%	129,233
Nov 21, 2024	0.31	0.34	0.31	0.33	0.33	3.95%	147,102
Nov 20, 2024	0.33	0.34	0.31	0.32	0.32	-6.99%	159,552
Nov 19, 2024	0.32	0.35	0.30	0.34	0.34	1.92%	256,890
Nov 18, 2024	0.35	0.36	0.33	0.33	0.33	-4.55%	249,846
Nov 15, 2024	0.37	0.39	0.34	0.35	0.35	-7.29%	136,740
Nov 14, 2024	0.36	0.38	0.35	0.38	0.38	2.03%	188,955
Nov 13, 2024	0.39	0.40	0.37	0.37	0.37	-3.97%	164,912
Nov 12, 2024	0.38	0.42	0.37	0.39	0.39	-4.08%	216,000
Nov 11, 2024	0.42	0.42	0.38	0.40	0.40	-3.02%	120,617
Nov 8, 2024	0.45	0.46	0.41	0.41	0.41	-8.00%	276,800
Nov 7, 2024	0.41	0.48	0.41	0.45	0.45	9.73%	324,900
Nov 6, 2024	0.45	0.47	0.40	0.41	0.41	-11.25%	373,800
Nov 5, 2024	0.48	0.49	0.46	0.46	0.46	0.43%	133,466
Nov 4, 2024	0.48	0.50	0.44	0.46	0.46	-7.48%	491,100
Nov 1, 2024	0.52	0.52	0.49	0.50	0.50	-10.67%	502,329
Oct 31, 2024	0.50	0.70	0.49	0.56	0.56	10.46%	5,399,138
Oct 30, 2024	0.52	0.52	0.49	0.50	0.50	-4.87%	218,000
Oct 29, 2024	0.56	0.56	0.52	0.53	0.53	-5.39%	193,719
Oct 28, 2024	0.52	0.57	0.52	0.56	0.56	8.32%	364,633
Oct 25, 2024	0.52	0.55	0.51	0.52	0.52	-6.05%	380,647
Oct 24, 2024	0.55	0.57	0.54	0.55	0.55	-5.77%	361,700
Oct 23, 2024	0.61	0.62	0.55	0.58	0.58	-7.15%	660,900
Oct 22, 2024	0.66	0.66	0.62	0.63	0.63	-4.12%	293,700
Oct 21, 2024	0.67	0.67	0.62	0.66	0.66	0.92%	496,149
Oct 18, 2024	0.65	0.68	0.65	0.65	0.65	1.18%	591,005
Oct 17, 2024	0.66	0.67	0.63	0.64	0.64	-3.17%	487,708
Oct 16, 2024	0.64	0.67	0.62	0.66	0.66	10.42%	794,200
Oct 15, 2024	0.70	0.70	0.60	0.60	0.60	-16.56%	1,026,236
Oct 14, 2024	0.64	0.75	0.64	0.72	0.72	2.86%	908,837
Oct 11, 2024	0.64	0.71	0.64	0.70	0.70	-1.41%	1,606,100
Oct 10, 2024	0.72	0.73	0.61	0.71	0.71	34.78%	27,042,800
Oct 9, 2024	0.60	0.61	0.50	0.53	0.53	-14.72%	1,018,200
Oct 8, 2024	0.69	0.69	0.60	0.62	0.62	-12.03%	871,800
Oct 7, 2024	0.72	0.76	0.70	0.70	0.70	-3.81%	899,727
Oct 4, 2024	0.75	0.77	0.72	0.73	0.73	-3.95%	703,864
Oct 3, 2024	0.79	0.83	0.75	0.76	0.76	-5.00%	1,164,500
Oct 2, 2024	0.81	0.85	0.71	0.80	0.80	3.90%	2,278,240
Oct 1, 2024	0.77	0.79	0.68	0.77	0.77	-8.34%	3,809,133
Sep 30, 2024	0.96	1.11	0.76	0.84	0.84	-12.49%	19,568,169
Sep 27, 2024	1.03	1.27	0.88	0.96	0.96	65.55%	223,134,148
Sep 26, 2024	0.44	0.83	0.44	0.58	0.58	39.73%	105,606,400
Sep 25, 2024	0.35	0.52	0.35	0.42	0.42	17.40%	7,796,231
Sep 24, 2024	0.35	0.41	0.32	0.35	0.35	1.03%	1,478,116
Sep 23, 2024	0.35	0.36	0.32	0.35	0.35	-0.11%	640,615
Sep 20, 2024	0.38	0.39	0.34	0.35	0.35	-10.18%	1,098,500
Sep 19, 2024	0.37	0.41	0.37	0.39	0.39	-2.06%	919,900
Sep 18, 2024	0.39	0.46	0.38	0.40	0.40	1.89%	2,403,100
Sep 17, 2024	0.43	0.52	0.39	0.39	0.39	-17.86%	3,266,100
Sep 16, 2024	0.45	0.73	0.40	0.48	0.48	5.76%	27,703,319
Sep 13, 2024	0.56	0.62	0.42	0.45	0.45	-34.80%	5,091,111
Sep 12, 2024	0.98	1.06	0.64	0.69	0.69	-50.36%	17,157,000
Sep 11, 2024	0.69	1.60	0.69	1.39	1.39	366.13%	347,476,100
Sep 10, 2024	0.28	0.30	0.27	0.30	0.30	3.97%	134,008
Sep 9, 2024	0.29	0.30	0.25	0.29	0.29	-2.45%	136,811
Sep 6, 2024	0.30	0.30	0.29	0.29	0.29	-0.51%	48,503
Sep 5, 2024	0.29	0.30	0.29	0.30	0.30	-1.50%	16,801
Sep 4, 2024	0.30	0.30	0.29	0.30	0.30	0.33%	51,900
Sep 3, 2024	0.29	0.31	0.29	0.30	0.30	2.01%	29,027
Aug 30, 2024	0.31	0.32	0.29	0.29	0.29	-2.72%	21,941
Aug 29, 2024	0.32	0.32	0.30	0.30	0.30	-0.69%	36,409
Aug 28, 2024	0.33	0.33	0.30	0.30	0.30	-10.24%	25,642
Aug 27, 2024	0.32	0.34	0.30	0.34	0.34	3.68%	41,815
Aug 26, 2024	0.32	0.33	0.30	0.33	0.33	0.12%	44,900
Aug 23, 2024	0.30	0.33	0.29	0.33	0.33	8.35%	160,234
Aug 22, 2024	0.33	0.34	0.29	0.30	0.30	-10.65%	138,800
Aug 21, 2024	0.34	0.34	0.31	0.34	0.34	-1.44%	42,200
Aug 20, 2024	0.29	0.36	0.29	0.34	0.34	14.00%	329,100
Aug 19, 2024	0.34	0.34	0.28	0.30	0.30	-10.01%	144,700
Aug 16, 2024	0.33	0.34	0.32	0.33	0.33	4.99%	26,371
Aug 15, 2024	0.32	0.35	0.31	0.32	0.32	-1.00%	23,543
Aug 14, 2024	0.32	0.32	0.30	0.32	0.32	-3.03%	45,308
Aug 13, 2024	0.31	0.34	0.31	0.33	0.33	6.87%	35,200
Aug 12, 2024	0.29	0.33	0.29	0.31	0.31	10.25%	88,708
Aug 9, 2024	0.29	0.29	0.28	0.28	0.28	-2.13%	8,700
Aug 8, 2024	0.28	0.29	0.28	0.29	0.29	0.95%	20,208
Aug 7, 2024	0.30	0.31	0.28	0.28	0.28	-5.50%	16,983
Aug 6, 2024	0.30	0.32	0.29	0.30	0.30	-3.23%	38,900
Aug 5, 2024	0.31	0.32	0.29	0.31	0.31	-0.23%	131,300
Aug 2, 2024	0.30	0.32	0.30	0.31	0.31	-11.23%	37,600
Aug 1, 2024	0.36	0.36	0.34	0.35	0.35	-1.35%	30,600
Jul 31, 2024	0.27	0.37	0.27	0.35	0.35	-2.53%	178,344