CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
1.000
-0.010 (-0.99%)
At close: Feb 23, 2026, 4:00 PM EST
0.9973
-0.0030 (-0.27%)
After-hours: Feb 23, 2026, 7:56 PM EST
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 0.43 | 0.50 | 0.31 | 0.48 | 0.48 | -5.33% | 2,094,218 |
| Jan 20, 2026 | 0.55 | 0.55 | 0.49 | 0.51 | 0.51 | -7.37% | 13,158,064 |
| Jan 16, 2026 | 0.56 | 0.60 | 0.54 | 0.55 | 0.55 | 3.46% | 132,152 |
| Jan 15, 2026 | 0.57 | 0.60 | 0.53 | 0.53 | 0.53 | -6.81% | 76,067 |
| Jan 14, 2026 | 0.56 | 0.60 | 0.55 | 0.57 | 0.57 | 0.49% | 57,573 |
| Jan 13, 2026 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -9.79% | 98,403 |
| Jan 12, 2026 | 0.65 | 0.66 | 0.61 | 0.63 | 0.63 | -4.57% | 98,103 |
| Jan 9, 2026 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -6.99% | 47,651 |
| Jan 8, 2026 | 0.75 | 0.76 | 0.67 | 0.71 | 0.71 | -5.49% | 182,624 |
| Jan 7, 2026 | 0.64 | 0.80 | 0.62 | 0.75 | 0.75 | 17.07% | 350,214 |
| Jan 6, 2026 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -1.31% | 36,718 |
| Jan 5, 2026 | 0.62 | 0.66 | 0.60 | 0.65 | 0.65 | 3.01% | 100,179 |
| Jan 2, 2026 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 3.10% | 50,711 |
| Dec 31, 2025 | 0.55 | 0.62 | 0.55 | 0.61 | 0.61 | 3.73% | 129,316 |
| Dec 30, 2025 | 0.54 | 0.62 | 0.53 | 0.59 | 0.59 | 5.34% | 84,276 |
| Dec 29, 2025 | 0.53 | 0.58 | 0.51 | 0.56 | 0.56 | 5.56% | 139,103 |
| Dec 26, 2025 | 0.57 | 0.58 | 0.53 | 0.53 | 0.53 | -9.25% | 64,732 |
| Dec 24, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 2.29% | 35,744 |
| Dec 23, 2025 | 0.63 | 0.63 | 0.57 | 0.57 | 0.57 | -9.84% | 53,862 |
| Dec 22, 2025 | 0.60 | 0.64 | 0.58 | 0.63 | 0.63 | 2.46% | 66,633 |
| Dec 19, 2025 | 0.59 | 0.62 | 0.58 | 0.62 | 0.62 | 5.24% | 39,110 |
| Dec 18, 2025 | 0.61 | 0.65 | 0.58 | 0.59 | 0.59 | -3.31% | 76,150 |
| Dec 17, 2025 | 0.65 | 0.65 | 0.59 | 0.61 | 0.61 | -7.17% | 73,399 |
| Dec 16, 2025 | 0.63 | 0.66 | 0.61 | 0.66 | 0.66 | 7.48% | 58,816 |
| Dec 15, 2025 | 0.66 | 0.66 | 0.57 | 0.61 | 0.61 | -5.69% | 71,098 |
| Dec 12, 2025 | 0.78 | 0.80 | 0.64 | 0.65 | 0.65 | -19.25% | 204,654 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 1.46% | 44,076 |
| Dec 10, 2025 | 0.88 | 0.88 | 0.71 | 0.79 | 0.79 | -8.48% | 228,755 |