CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
2.187
+0.027 (1.26%)
Sep 18, 2025, 2:28 PM EDT - Market open
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.12 | 2.24 | 2.12 | 2.27 | - | 5.09% | 12,098 |
| Sep 17, 2025 | 2.23 | 2.30 | 2.13 | 2.16 | 2.16 | -2.70% | 36,700 |
| Sep 16, 2025 | 2.42 | 2.42 | 2.04 | 2.22 | 2.22 | -6.72% | 100,875 |
| Sep 15, 2025 | 2.19 | 2.41 | 2.19 | 2.38 | 2.38 | 1.93% | 50,542 |
| Sep 12, 2025 | 2.06 | 2.46 | 2.01 | 2.34 | 2.34 | 8.60% | 120,623 |
| Sep 11, 2025 | 2.03 | 2.16 | 1.93 | 2.15 | 2.15 | -1.83% | 100,886 |
| Sep 10, 2025 | 2.20 | 2.22 | 1.91 | 2.19 | 2.19 | -9.88% | 171,138 |
| Sep 9, 2025 | 2.33 | 2.57 | 1.56 | 2.43 | 2.43 | 8.24% | 6,544,953 |
| Sep 8, 2025 | 2.18 | 2.30 | 2.13 | 2.25 | 2.25 | 2.05% | 65,704 |
| Sep 5, 2025 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | 1.15% | 20,711 |
| Sep 4, 2025 | 2.25 | 2.29 | 2.10 | 2.18 | 2.18 | 1.16% | 54,383 |
| Sep 3, 2025 | 2.25 | 2.43 | 2.15 | 2.15 | 2.15 | -6.93% | 57,721 |
| Sep 2, 2025 | 2.34 | 2.40 | 2.18 | 2.31 | 2.31 | 0.43% | 47,882 |
| Aug 29, 2025 | 2.31 | 2.33 | 2.09 | 2.30 | 2.30 | -1.29% | 86,948 |
| Aug 28, 2025 | 2.41 | 2.41 | 2.33 | 2.33 | 2.33 | 1.30% | 6,624 |
| Aug 27, 2025 | 2.49 | 2.49 | 2.28 | 2.30 | 2.30 | -7.26% | 29,488 |
| Aug 26, 2025 | 2.34 | 2.64 | 2.20 | 2.48 | 2.48 | 8.77% | 72,287 |
| Aug 25, 2025 | 2.19 | 2.39 | 2.15 | 2.28 | 2.28 | 0.44% | 6,729 |
| Aug 22, 2025 | 2.10 | 2.29 | 2.10 | 2.27 | 2.27 | 6.03% | 9,414 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | 1.95% | 7,751 |
| Aug 20, 2025 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -4.55% | 14,167 |
| Aug 19, 2025 | 2.20 | 2.22 | 2.14 | 2.20 | 2.20 | -1.35% | 11,914 |
| Aug 18, 2025 | 2.32 | 2.32 | 2.19 | 2.23 | 2.23 | -1.76% | 7,920 |
| Aug 15, 2025 | 2.24 | 2.29 | 2.14 | 2.27 | 2.27 | -1.73% | 5,271 |
| Aug 14, 2025 | 2.23 | 2.32 | 2.21 | 2.31 | 2.31 | -0.86% | 4,655 |
| Aug 13, 2025 | 2.33 | 2.35 | 2.20 | 2.33 | 2.33 | 3.10% | 8,819 |
| Aug 12, 2025 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 8.65% | 24,976 |
| Aug 11, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | -0.95% | 3,695 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -3.67% | 9,731 |
| Aug 7, 2025 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | 0.46% | 5,327 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -3.13% | 2,896 |
| Aug 5, 2025 | 2.14 | 2.26 | 2.14 | 2.24 | 2.24 | 6.67% | 7,358 |
| Aug 4, 2025 | 2.11 | 2.22 | 2.09 | 2.10 | 2.10 | -0.47% | 5,868 |
| Aug 1, 2025 | 2.23 | 2.24 | 1.97 | 2.11 | 2.11 | -5.38% | 28,031 |
| Jul 31, 2025 | 2.36 | 2.38 | 2.23 | 2.23 | 2.23 | -5.31% | 11,860 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.24 | 2.36 | 2.36 | -5.04% | 17,503 |
| Jul 29, 2025 | 2.55 | 2.56 | 2.39 | 2.48 | 2.48 | -1.98% | 14,287 |
| Jul 28, 2025 | 2.61 | 2.64 | 2.52 | 2.53 | 2.53 | -2.39% | 14,803 |
| Jul 25, 2025 | 2.59 | 2.63 | 2.59 | 2.59 | 2.59 | 0.08% | 8,540 |
| Jul 24, 2025 | 2.69 | 2.71 | 2.58 | 2.59 | 2.59 | -3.36% | 11,401 |
| Jul 23, 2025 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | - | 15,532 |
| Jul 22, 2025 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 2.29% | 22,348 |
| Jul 21, 2025 | 2.51 | 2.62 | 2.51 | 2.62 | 2.62 | 3.84% | 25,804 |
| Jul 18, 2025 | 2.55 | 2.56 | 2.50 | 2.52 | 2.52 | -1.02% | 72,271 |
| Jul 17, 2025 | 2.55 | 2.57 | 2.48 | 2.55 | 2.55 | -0.04% | 59,474 |
| Jul 16, 2025 | 2.44 | 2.55 | 2.38 | 2.55 | 2.55 | 4.51% | 45,016 |
| Jul 15, 2025 | 2.50 | 2.64 | 2.42 | 2.44 | 2.44 | -5.06% | 90,714 |
| Jul 14, 2025 | 2.63 | 2.63 | 2.50 | 2.57 | 2.57 | -1.91% | 16,391 |
| Jul 11, 2025 | 2.63 | 2.63 | 2.56 | 2.62 | 2.62 | - | 9,497 |
| Jul 10, 2025 | 2.63 | 2.68 | 2.60 | 2.62 | 2.62 | -1.87% | 15,851 |