CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.9800
+0.0129 (1.33%)
Dec 5, 2025, 11:26 AM EST - Market open
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.95 | 0.95 | 0.93 | 0.94 | - | -2.54% | 89,475 |
| 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 |
| Nov 18, 2025 | 1.59 | 1.63 | 1.56 | 1.56 | 1.56 | -1.89% | 9,119 |
| Nov 17, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | 1.59 | -1.24% | 14,423 |
| Nov 14, 2025 | 1.67 | 1.67 | 1.61 | 1.61 | 1.61 | -4.73% | 6,365 |
| Nov 13, 2025 | 1.72 | 1.84 | 1.68 | 1.69 | 1.69 | -1.17% | 10,645 |
| Nov 12, 2025 | 1.67 | 1.80 | 1.67 | 1.71 | 1.71 | 1.79% | 9,521 |
| Nov 11, 2025 | 1.67 | 1.72 | 1.65 | 1.68 | 1.68 | -2.89% | 1,800 |
| Nov 10, 2025 | 1.75 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 2,317 |
| Nov 7, 2025 | 1.78 | 1.78 | 1.66 | 1.75 | 1.75 | -1.69% | 7,227 |
| Nov 6, 2025 | 1.74 | 1.78 | 1.74 | 1.78 | 1.78 | -0.56% | 5,002 |
| Nov 5, 2025 | 1.81 | 1.81 | 1.73 | 1.79 | 1.79 | -1.65% | 9,312 |
| Nov 4, 2025 | 1.74 | 1.82 | 1.74 | 1.82 | 1.82 | -1.62% | 7,945 |
| 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 |