CN Energy Group. Inc. (CNEY) Historical Stock Price Data

CN Energy Group. Inc. (CNEY)

NASDAQ: CNEY · Real-Time Price · USD

0.580

+0.165 (39.73%)

At close: Sep 26, 2024, 4:00 PM

0.665

+0.085 (14.63%)

After-hours: Sep 26, 2024, 6:13 PM EDT

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2024	0.35	0.52	0.35	0.42	0.42	17.40%	7,796,231
Sep 24, 2024	0.35	0.41	0.32	0.35	0.35	1.03%	1,478,116
Sep 23, 2024	0.35	0.36	0.32	0.35	0.35	-0.11%	640,615
Sep 20, 2024	0.38	0.39	0.34	0.35	0.35	-10.18%	1,098,471
Sep 19, 2024	0.37	0.41	0.37	0.39	0.39	-2.06%	919,862
Sep 18, 2024	0.39	0.46	0.38	0.40	0.40	1.89%	2,403,053
Sep 17, 2024	0.43	0.52	0.39	0.39	0.39	-17.86%	3,266,058
Sep 16, 2024	0.45	0.73	0.40	0.48	0.48	5.76%	27,703,319
Sep 13, 2024	0.56	0.62	0.42	0.45	0.45	-34.80%	5,091,111
Sep 12, 2024	0.98	1.06	0.64	0.69	0.69	-50.36%	17,156,957
Sep 11, 2024	0.69	1.60	0.69	1.39	1.39	366.13%	339,075,108
Sep 10, 2024	0.28	0.30	0.27	0.30	0.30	3.97%	134,008
Sep 9, 2024	0.29	0.30	0.25	0.29	0.29	-2.45%	136,811
Sep 6, 2024	0.30	0.30	0.29	0.29	0.29	-0.51%	48,503
Sep 5, 2024	0.29	0.30	0.29	0.30	0.30	-1.50%	16,801
Sep 4, 2024	0.30	0.30	0.29	0.30	0.30	0.33%	51,862
Sep 3, 2024	0.29	0.31	0.29	0.30	0.30	2.01%	29,027
Aug 30, 2024	0.31	0.32	0.29	0.29	0.29	-2.72%	21,941
Aug 29, 2024	0.32	0.32	0.30	0.30	0.30	-0.69%	36,409
Aug 28, 2024	0.33	0.33	0.30	0.30	0.30	-10.24%	25,642
Aug 27, 2024	0.32	0.34	0.30	0.34	0.34	3.68%	41,815
Aug 26, 2024	0.32	0.33	0.30	0.33	0.33	0.12%	44,862
Aug 23, 2024	0.30	0.33	0.29	0.33	0.33	8.35%	160,234
Aug 22, 2024	0.33	0.34	0.29	0.30	0.30	-10.65%	138,773
Aug 21, 2024	0.34	0.34	0.31	0.34	0.34	-1.44%	42,176
Aug 20, 2024	0.29	0.36	0.29	0.34	0.34	14.00%	329,100
Aug 19, 2024	0.34	0.34	0.28	0.30	0.30	-10.01%	144,654
Aug 16, 2024	0.33	0.34	0.32	0.33	0.33	4.99%	26,371
Aug 15, 2024	0.32	0.35	0.31	0.32	0.32	-1.00%	23,543
Aug 14, 2024	0.32	0.32	0.30	0.32	0.32	-3.03%	45,308
Aug 13, 2024	0.31	0.34	0.31	0.33	0.33	6.87%	35,195
Aug 12, 2024	0.29	0.33	0.29	0.31	0.31	10.25%	88,708
Aug 9, 2024	0.29	0.29	0.28	0.28	0.28	-2.13%	8,658
Aug 8, 2024	0.28	0.29	0.28	0.29	0.29	0.95%	20,208
Aug 7, 2024	0.30	0.31	0.28	0.28	0.28	-5.50%	16,983
Aug 6, 2024	0.30	0.32	0.29	0.30	0.30	-3.23%	38,876
Aug 5, 2024	0.31	0.32	0.29	0.31	0.31	-0.23%	131,298
Aug 2, 2024	0.30	0.32	0.30	0.31	0.31	-11.23%	37,555
Aug 1, 2024	0.36	0.36	0.34	0.35	0.35	-1.35%	30,584
Jul 31, 2024	0.27	0.37	0.27	0.35	0.35	-2.53%	178,344
Jul 30, 2024	0.37	0.37	0.34	0.36	0.36	3.91%	99,947
Jul 29, 2024	0.39	0.39	0.33	0.35	0.35	-10.18%	506,576
Jul 26, 2024	0.39	0.40	0.38	0.39	0.39	-2.23%	180,777
Jul 25, 2024	0.47	0.47	0.38	0.40	0.40	-18.59%	778,755
Jul 24, 2024	0.50	0.80	0.41	0.49	0.49	-1.61%	6,116,586
Jul 23, 2024	0.50	0.50	0.46	0.50	0.50	3.73%	78,907
Jul 22, 2024	0.47	0.48	0.45	0.48	0.48	4.32%	60,932
Jul 19, 2024	0.49	0.49	0.45	0.46	0.46	-3.78%	49,459
Jul 18, 2024	0.50	0.54	0.47	0.48	0.48	-4.55%	99,403
Jul 17, 2024	0.52	0.54	0.50	0.50	0.50	-5.36%	156,325
Jul 16, 2024	0.51	0.54	0.51	0.53	0.53	-0.11%	48,309
Jul 15, 2024	0.52	0.58	0.51	0.53	0.53	0.89%	197,549
Jul 12, 2024	0.49	0.55	0.48	0.53	0.53	7.20%	134,110
Jul 11, 2024	0.53	0.53	0.46	0.49	0.49	-4.83%	148,695
Jul 10, 2024	0.45	0.59	0.44	0.52	0.52	15.70%	576,916
Jul 9, 2024	0.44	0.46	0.44	0.45	0.45	1.74%	65,452
Jul 8, 2024	0.44	0.45	0.44	0.44	0.44	-1.20%	48,748
Jul 5, 2024	0.45	0.45	0.44	0.44	0.44	-0.92%	6,990
Jul 3, 2024	0.45	0.45	0.44	0.45	0.45	-0.91%	30,874
Jul 2, 2024	0.46	0.46	0.44	0.45	0.45	-2.80%	44,834
Jul 1, 2024	0.49	0.50	0.45	0.46	0.46	-3.83%	78,088
Jun 28, 2024	0.46	0.51	0.44	0.48	0.48	-2.07%	27,928
Jun 27, 2024	0.48	0.51	0.47	0.49	0.49	2.65%	34,682
Jun 26, 2024	0.46	0.49	0.46	0.48	0.48	2.35%	29,175
Jun 25, 2024	0.49	0.50	0.45	0.47	0.47	1.96%	15,505
Jun 24, 2024	0.45	0.48	0.43	0.46	0.46	4.55%	69,727
Jun 21, 2024	0.43	0.46	0.42	0.44	0.44	-4.86%	83,569
Jun 20, 2024	0.47	0.47	0.45	0.46	0.46	-1.60%	72,218
Jun 18, 2024	0.49	0.49	0.44	0.47	0.47	-3.69%	24,247
Jun 17, 2024	0.49	0.49	0.45	0.49	0.49	0.45%	81,687
Jun 14, 2024	0.51	0.55	0.45	0.49	0.49	-6.22%	95,083
Jun 13, 2024	0.49	0.54	0.46	0.52	0.52	12.58%	111,334
Jun 12, 2024	0.48	0.48	0.45	0.46	0.46	-0.41%	46,182
Jun 11, 2024	0.45	0.48	0.44	0.46	0.46	4.22%	36,840
Jun 10, 2024	0.43	0.49	0.41	0.44	0.44	-3.55%	66,290
Jun 7, 2024	0.51	0.51	0.45	0.46	0.46	-6.22%	148,943
Jun 6, 2024	0.52	0.54	0.48	0.49	0.49	-6.65%	191,270
Jun 5, 2024	0.57	0.58	0.52	0.53	0.53	-8.85%	308,909
Jun 4, 2024	0.51	0.60	0.51	0.58	0.58	8.88%	300,715
Jun 3, 2024	0.53	0.54	0.52	0.53	0.53	1.24%	46,722
May 31, 2024	0.50	0.54	0.50	0.52	0.52	-6.70%	48,341
May 30, 2024	0.51	0.56	0.48	0.56	0.56	4.28%	79,717
May 29, 2024	0.63	0.63	0.47	0.54	0.54	-13.72%	417,468
May 28, 2024	0.67	0.67	0.60	0.62	0.62	-4.76%	164,448
May 24, 2024	0.66	0.68	0.65	0.65	0.65	-1.16%	50,127
May 23, 2024	0.78	0.78	0.66	0.66	0.66	-17.35%	191,405
May 22, 2024	0.76	0.83	0.73	0.80	0.80	2.56%	444,426
May 21, 2024	0.77	0.86	0.75	0.78	0.78	-8.24%	854,612
May 20, 2024	0.85	1.11	0.73	0.85	0.85	27.82%	13,193,442
May 17, 2024	0.68	0.72	0.67	0.67	0.67	-0.70%	119,944
May 16, 2024	0.69	0.71	0.67	0.67	0.67	-1.37%	29,149
May 15, 2024	0.71	0.71	0.64	0.68	0.68	-4.23%	64,355
May 14, 2024	0.68	0.71	0.63	0.71	0.71	4.28%	67,830
May 13, 2024	0.70	0.71	0.67	0.68	0.68	-3.56%	32,583
May 10, 2024	0.74	0.75	0.69	0.71	0.71	-11.76%	70,787
May 9, 2024	0.75	0.80	0.74	0.80	0.80	7.97%	20,450
May 8, 2024	0.73	0.81	0.73	0.74	0.74	-6.06%	16,685
May 7, 2024	0.86	0.88	0.77	0.79	0.79	-9.77%	14,646
May 6, 2024	0.78	0.87	0.73	0.87	0.87	21.25%	56,710
May 3, 2024	0.75	0.80	0.72	0.72	0.72	-7.88%	25,588