CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
1.820
-0.030 (-1.62%)
At close: Nov 4, 2025, 4:00 PM EST
1.750
-0.070 (-3.85%)
After-hours: Nov 4, 2025, 6:41 PM EST
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | - | -1.62% | 7,709 |
| Nov 3, 2025 | 1.88 | 1.96 | 1.85 | 1.85 | 1.85 | -4.64% | 25,244 |
| Oct 31, 2025 | 1.80 | 1.96 | 1.80 | 1.94 | 1.94 | 6.01% | 36,014 |
| Oct 30, 2025 | 1.80 | 1.89 | 1.80 | 1.83 | 1.83 | -3.68% | 21,697 |
| Oct 29, 2025 | 1.83 | 1.93 | 1.80 | 1.90 | 1.90 | 1.06% | 8,977 |
| Oct 28, 2025 | 1.94 | 1.94 | 1.88 | 1.88 | 1.88 | 1.08% | 3,281 |
| Oct 27, 2025 | 1.94 | 2.08 | 1.86 | 1.86 | 1.86 | -5.82% | 16,401 |
| Oct 24, 2025 | 2.06 | 2.06 | 1.96 | 1.98 | 1.98 | 0.25% | 10,834 |
| Oct 23, 2025 | 1.94 | 2.03 | 1.94 | 1.97 | 1.97 | 3.41% | 7,458 |
| Oct 22, 2025 | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -3.15% | 11,348 |
| Oct 21, 2025 | 1.95 | 2.04 | 1.90 | 1.97 | 1.97 | 0.36% | 8,490 |
| Oct 20, 2025 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -1.01% | 5,812 |
| Oct 17, 2025 | 2.07 | 2.07 | 1.97 | 1.98 | 1.98 | -2.46% | 15,349 |
| Oct 16, 2025 | 2.04 | 2.08 | 1.95 | 2.03 | 2.03 | -2.03% | 18,455 |
| Oct 15, 2025 | 2.12 | 2.13 | 2.06 | 2.07 | 2.07 | -4.52% | 6,810 |
| Oct 14, 2025 | 2.10 | 2.17 | 2.09 | 2.17 | 2.17 | 3.83% | 9,124 |
| Oct 13, 2025 | 2.11 | 2.20 | 2.08 | 2.09 | 2.09 | -0.71% | 17,757 |
| Oct 10, 2025 | 2.25 | 2.31 | 2.08 | 2.11 | 2.11 | -6.86% | 26,752 |
| Oct 9, 2025 | 2.36 | 2.36 | 2.26 | 2.26 | 2.26 | -2.59% | 10,163 |
| Oct 8, 2025 | 2.26 | 2.32 | 2.22 | 2.32 | 2.32 | 2.47% | 11,776 |
| Oct 7, 2025 | 2.22 | 2.32 | 2.18 | 2.26 | 2.26 | 3.14% | 18,362 |
| Oct 6, 2025 | 2.30 | 2.32 | 2.18 | 2.20 | 2.20 | -4.15% | 27,116 |
| Oct 3, 2025 | 2.43 | 2.43 | 2.29 | 2.29 | 2.29 | -1.72% | 8,766 |
| Oct 2, 2025 | 2.37 | 2.40 | 2.28 | 2.33 | 2.33 | 2.64% | 17,955 |
| Oct 1, 2025 | 2.39 | 2.39 | 2.16 | 2.27 | 2.27 | -5.02% | 44,703 |
| Sep 30, 2025 | 2.45 | 2.51 | 2.34 | 2.39 | 2.39 | -4.40% | 47,107 |
| Sep 29, 2025 | 2.53 | 2.95 | 2.48 | 2.50 | 2.50 | 1.63% | 200,378 |
| Sep 26, 2025 | 2.52 | 2.61 | 2.46 | 2.46 | 2.46 | -4.65% | 18,357 |
| Sep 25, 2025 | 2.57 | 2.68 | 2.49 | 2.58 | 2.58 | -2.01% | 24,207 |
| Sep 24, 2025 | 2.50 | 2.70 | 2.45 | 2.63 | 2.63 | 1.46% | 28,554 |
| Sep 23, 2025 | 2.38 | 2.70 | 2.37 | 2.60 | 2.60 | 4.22% | 117,339 |
| Sep 22, 2025 | 2.25 | 2.49 | 2.14 | 2.49 | 2.49 | 8.92% | 17,727 |
| Sep 19, 2025 | 2.14 | 2.33 | 2.14 | 2.29 | 2.29 | 6.82% | 58,799 |
| Sep 18, 2025 | 2.12 | 2.24 | 2.12 | 2.14 | 2.14 | -0.93% | 13,643 |
| 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 |