CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	0.92	0.99	0.87	0.96	-	-4.95%	243,764
Jan 30, 2026	0.80	1.04	0.76	1.01	1.01	8.95%	2,196,716
Jan 29, 2026	0.90	0.97	0.76	0.93	0.93	13.28%	21,909,352
Jan 28, 2026	0.77	0.83	0.67	0.82	0.82	-3.73%	371,744
Jan 27, 2026	0.75	0.87	0.69	0.85	0.85	-3.41%	580,283
Jan 26, 2026	0.67	0.97	0.34	0.88	0.88	9.82%	15,152,382
Jan 23, 2026	0.48	0.82	0.45	0.80	0.80	64.30%	23,622,468
Jan 22, 2026	0.44	0.49	0.41	0.49	0.49	1.01%	256,938
Jan 21, 2026	0.43	0.50	0.31	0.48	0.48	-5.33%	2,000,661
Jan 20, 2026	0.55	0.55	0.49	0.51	0.51	-7.37%	138,525
Jan 16, 2026	0.56	0.60	0.54	0.55	0.55	3.46%	61,789
Jan 15, 2026	0.57	0.60	0.53	0.53	0.53	-6.81%	74,545
Jan 14, 2026	0.56	0.60	0.55	0.57	0.57	0.49%	57,500
Jan 13, 2026	0.60	0.61	0.56	0.57	0.57	-9.79%	98,327
Jan 12, 2026	0.65	0.66	0.61	0.63	0.63	-4.57%	96,493
Jan 9, 2026	0.70	0.71	0.66	0.66	0.66	-6.99%	43,183
Jan 8, 2026	0.75	0.76	0.67	0.71	0.71	-5.49%	181,348
Jan 7, 2026	0.64	0.80	0.62	0.75	0.75	17.07%	347,047
Jan 6, 2026	0.65	0.65	0.61	0.64	0.64	-1.31%	36,718
Jan 5, 2026	0.62	0.66	0.60	0.65	0.65	3.01%	99,079
Jan 2, 2026	0.62	0.63	0.61	0.63	0.63	3.10%	47,372
Dec 31, 2025	0.55	0.62	0.55	0.61	0.61	3.73%	128,178
Dec 30, 2025	0.54	0.62	0.53	0.59	0.59	5.34%	82,957
Dec 29, 2025	0.53	0.58	0.51	0.56	0.56	5.56%	138,608
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