CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.4030
+0.0106 (2.70%)
At close: Apr 2, 2026, 4:00 PM EDT
0.3748
-0.0282 (-7.00%)
After-hours: Apr 2, 2026, 7:59 PM EDT
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.40 | 0.41 | 0.36 | 0.40 | 0.40 | 2.70% | 482,796 |
| Apr 1, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -4.08% | 86,030 |
| Mar 31, 2026 | 0.39 | 0.41 | 0.36 | 0.41 | 0.41 | 3.94% | 172,606 |
| Mar 30, 2026 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | 1.29% | 126,788 |
| Mar 27, 2026 | 0.36 | 0.39 | 0.34 | 0.39 | 0.39 | 3.90% | 101,134 |
| Mar 26, 2026 | 0.36 | 0.40 | 0.33 | 0.37 | 0.37 | 2.38% | 221,637 |
| Mar 25, 2026 | 0.38 | 0.39 | 0.33 | 0.37 | 0.37 | -4.42% | 351,651 |
| Mar 24, 2026 | 0.38 | 0.40 | 0.34 | 0.38 | 0.38 | -8.17% | 222,280 |
| Mar 23, 2026 | 0.40 | 0.43 | 0.37 | 0.42 | 0.42 | -10.86% | 408,013 |
| Mar 20, 2026 | 0.52 | 0.54 | 0.46 | 0.47 | 0.47 | -6.90% | 8,960,099 |
| Mar 19, 2026 | 0.72 | 0.72 | 0.50 | 0.50 | 0.50 | -30.35% | 286,432 |
| Mar 18, 2026 | 0.88 | 0.89 | 0.68 | 0.72 | 0.72 | -21.04% | 293,771 |
| Mar 17, 2026 | 0.85 | 1.08 | 0.84 | 0.91 | 0.91 | 5.02% | 1,443,960 |
| Mar 16, 2026 | 0.95 | 1.01 | 0.84 | 0.87 | 0.87 | -13.18% | 331,572 |
| Mar 13, 2026 | 0.97 | 1.10 | 0.95 | 1.00 | 1.00 | -1.96% | 2,132,858 |
| Mar 12, 2026 | 0.91 | 1.23 | 0.85 | 1.02 | 1.02 | 15.63% | 3,351,038 |
| Mar 11, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 0.75% | 14,318 |
| Mar 10, 2026 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 3.83% | 20,631 |
| Mar 9, 2026 | 0.90 | 0.90 | 0.80 | 0.84 | 0.84 | -5.80% | 55,748 |
| Mar 6, 2026 | 1.03 | 1.03 | 0.85 | 0.90 | 0.90 | -10.49% | 201,817 |
| Mar 5, 2026 | 1.11 | 1.12 | 0.98 | 1.00 | 1.00 | -9.09% | 191,816 |
| Mar 4, 2026 | 1.02 | 1.13 | 1.02 | 1.10 | 1.10 | 5.77% | 70,025 |
| Mar 3, 2026 | 0.97 | 1.20 | 0.95 | 1.04 | 1.04 | 1.96% | 471,506 |
| Mar 2, 2026 | 1.01 | 1.04 | 0.93 | 1.02 | 1.02 | 1.49% | 101,959 |
| Feb 27, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -2.43% | 41,635 |
| Feb 26, 2026 | 0.97 | 1.05 | 0.94 | 1.03 | 1.03 | 1.98% | 562,229 |
| Feb 25, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 73,506 |
| Feb 24, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 23,241 |
| Feb 23, 2026 | 0.96 | 1.02 | 0.92 | 1.00 | 1.00 | -0.99% | 663,452 |
| Feb 20, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | - | 29,356 |
| Feb 19, 2026 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 39,541 |
| Feb 18, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 191,650 |
| Feb 17, 2026 | 0.99 | 1.10 | 0.98 | 1.05 | 1.05 | 5.00% | 97,120 |
| Feb 13, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 62,231 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.95 | 1.02 | 1.02 | -0.97% | 287,277 |
| Feb 11, 2026 | 0.97 | 1.10 | 0.95 | 1.03 | 1.03 | 3.00% | 297,340 |
| Feb 10, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -4.76% | 132,603 |
| Feb 9, 2026 | 0.98 | 1.10 | 0.98 | 1.05 | 1.05 | 2.94% | 273,837 |
| Feb 6, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 209,720 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -4.72% | 268,548 |
| Feb 4, 2026 | 1.03 | 1.06 | 0.97 | 1.06 | 1.06 | 2.91% | 268,456 |
| Feb 3, 2026 | 1.00 | 1.06 | 0.92 | 1.03 | 1.03 | 1.98% | 412,467 |
| Feb 2, 2026 | 0.92 | 1.02 | 0.87 | 1.01 | 1.01 | - | 438,733 |
| Jan 30, 2026 | 0.80 | 1.04 | 0.76 | 1.01 | 1.01 | 8.95% | 2,223,644 |
| Jan 29, 2026 | 0.90 | 0.97 | 0.76 | 0.93 | 0.93 | 13.28% | 22,060,722 |
| Jan 28, 2026 | 0.77 | 0.83 | 0.67 | 0.82 | 0.82 | -3.73% | 379,434 |
| Jan 27, 2026 | 0.75 | 0.87 | 0.69 | 0.85 | 0.85 | -3.41% | 595,467 |
| Jan 26, 2026 | 0.67 | 0.97 | 0.34 | 0.88 | 0.88 | 9.82% | 15,261,408 |
| Jan 23, 2026 | 0.48 | 0.82 | 0.45 | 0.80 | 0.80 | 64.30% | 45,290,368 |
| Jan 22, 2026 | 0.44 | 0.49 | 0.41 | 0.49 | 0.49 | 1.01% | 262,091 |