CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.23	0.26	0.23	0.24	0.24	4.13%	13,691,976
Feb 20, 2025	0.25	0.26	0.23	0.23	0.23	-5.36%	521,674
Feb 19, 2025	0.25	0.26	0.24	0.25	0.25	-3.84%	279,055
Feb 18, 2025	0.27	0.27	0.25	0.26	0.26	-2.23%	167,339
Feb 14, 2025	0.25	0.28	0.25	0.26	0.26	3.65%	1,141,883
Feb 13, 2025	0.25	0.26	0.24	0.25	0.25	3.96%	591,283
Feb 12, 2025	0.24	0.25	0.23	0.25	0.25	0.91%	624,422
Feb 11, 2025	0.25	0.25	0.24	0.24	0.24	-0.45%	1,166,649
Feb 10, 2025	0.24	0.24	0.24	0.24	0.24	2.48%	405,900
Feb 7, 2025	0.25	0.25	0.23	0.24	0.24	-0.38%	335,275
Feb 6, 2025	0.24	0.25	0.24	0.24	0.24	1.06%	321,944
Feb 5, 2025	0.23	0.24	0.23	0.24	0.24	-1.17%	867,979
Feb 4, 2025	0.22	0.26	0.22	0.24	0.24	3.01%	1,585,798
Feb 3, 2025	0.25	0.25	0.23	0.23	0.23	-5.22%	1,126,840
Jan 31, 2025	0.26	0.26	0.23	0.25	0.25	-3.69%	1,077,860
Jan 30, 2025	0.27	0.28	0.24	0.25	0.25	-5.78%	1,742,089
Jan 29, 2025	0.27	0.28	0.27	0.27	0.27	-3.05%	622,286
Jan 28, 2025	0.27	0.29	0.27	0.28	0.28	-4.53%	1,421,510
Jan 27, 2025	0.33	0.34	0.28	0.29	0.29	-7.92%	5,444,212
Jan 24, 2025	0.29	0.34	0.28	0.32	0.32	12.94%	3,992,759
Jan 23, 2025	0.29	0.29	0.26	0.28	0.28	-1.51%	723,363
Jan 22, 2025	0.30	0.31	0.27	0.28	0.28	-8.13%	1,102,141
Jan 21, 2025	0.29	0.33	0.28	0.31	0.31	7.64%	1,420,420
Jan 17, 2025	0.30	0.31	0.28	0.29	0.29	-3.68%	670,854
Jan 16, 2025	0.29	0.31	0.27	0.30	0.30	6.10%	789,294
Jan 15, 2025	0.29	0.30	0.27	0.28	0.28	-0.49%	867,962
Jan 14, 2025	0.31	0.31	0.28	0.28	0.28	-2.45%	796,929
Jan 13, 2025	0.30	0.30	0.28	0.29	0.29	-5.41%	685,844
Jan 10, 2025	0.31	0.33	0.30	0.31	0.31	-8.39%	1,044,308
Jan 8, 2025	0.38	0.41	0.31	0.34	0.34	-20.05%	2,630,623
Jan 7, 2025	0.36	0.49	0.34	0.42	0.42	16.03%	8,672,080
Jan 6, 2025	0.39	0.41	0.36	0.36	0.36	0.33%	1,958,415
Jan 3, 2025	0.33	0.37	0.33	0.36	0.36	3.03%	1,915,008
Jan 2, 2025	0.32	0.37	0.30	0.35	0.35	10.89%	1,477,543
Dec 31, 2024	0.35	0.36	0.30	0.32	0.32	-8.38%	2,036,625
Dec 30, 2024	0.32	0.36	0.30	0.34	0.34	7.50%	1,768,915
Dec 27, 2024	0.32	0.33	0.30	0.32	0.32	1.36%	1,033,732
Dec 26, 2024	0.31	0.32	0.29	0.32	0.32	1.74%	495,722
Dec 24, 2024	0.32	0.32	0.27	0.31	0.31	-1.62%	758,544
Dec 23, 2024	0.28	0.32	0.27	0.32	0.32	14.00%	1,977,327
Dec 20, 2024	0.29	0.29	0.27	0.28	0.28	-0.54%	676,816
Dec 19, 2024	0.27	0.29	0.27	0.28	0.28	1.35%	499,875
Dec 18, 2024	0.28	0.29	0.27	0.27	0.27	-5.41%	699,748
Dec 17, 2024	0.30	0.30	0.28	0.29	0.29	1.97%	412,984
Dec 16, 2024	0.32	0.32	0.28	0.28	0.28	-11.40%	1,199,093
Dec 13, 2024	0.32	0.34	0.31	0.32	0.32	-5.56%	414,483
Dec 12, 2024	0.34	0.36	0.32	0.34	0.34	0.56%	649,888
Dec 11, 2024	0.34	0.35	0.33	0.34	0.34	-4.76%	715,195
Dec 10, 2024	0.36	0.39	0.34	0.35	0.35	-4.78%	1,756,848
Dec 9, 2024	0.34	0.41	0.33	0.37	0.37	5.88%	5,831,836
Dec 6, 2024	0.35	0.38	0.34	0.35	0.35	-0.09%	2,160,150
Dec 5, 2024	0.45	0.47	0.34	0.35	0.35	-31.00%	7,158,215
Dec 4, 2024	0.79	0.86	0.51	0.51	0.51	61.79%	164,128,410
Dec 3, 2024	0.34	0.34	0.32	0.32	0.32	-4.97%	2,657,798
Dec 2, 2024	0.35	0.36	0.33	0.33	0.33	0.03%	210,647
Nov 29, 2024	0.37	0.38	0.33	0.33	0.33	-7.83%	227,880
Nov 27, 2024	0.39	0.41	0.36	0.36	0.36	-4.56%	457,167
Nov 26, 2024	0.34	0.38	0.34	0.38	0.38	10.97%	225,310
Nov 25, 2024	0.33	0.35	0.32	0.34	0.34	3.06%	136,971
Nov 22, 2024	0.32	0.34	0.31	0.33	0.33	0.30%	129,233
Nov 21, 2024	0.31	0.34	0.31	0.33	0.33	3.95%	147,102
Nov 20, 2024	0.33	0.34	0.31	0.32	0.32	-6.98%	159,552
Nov 19, 2024	0.32	0.35	0.30	0.34	0.34	1.90%	256,745
Nov 18, 2024	0.35	0.36	0.33	0.33	0.33	-4.55%	249,846
Nov 15, 2024	0.37	0.39	0.34	0.35	0.35	-7.29%	136,740
Nov 14, 2024	0.36	0.38	0.35	0.38	0.38	2.03%	188,955
Nov 13, 2024	0.39	0.40	0.37	0.37	0.37	-3.97%	164,912
Nov 12, 2024	0.38	0.42	0.37	0.39	0.39	-4.08%	215,954
Nov 11, 2024	0.42	0.42	0.38	0.40	0.40	-3.02%	120,617
Nov 8, 2024	0.45	0.46	0.41	0.41	0.41	-8.00%	276,783
Nov 7, 2024	0.41	0.48	0.41	0.45	0.45	9.73%	324,882
Nov 6, 2024	0.45	0.47	0.40	0.41	0.41	-11.25%	373,784
Nov 5, 2024	0.48	0.49	0.46	0.46	0.46	0.43%	133,466
Nov 4, 2024	0.48	0.50	0.44	0.46	0.46	-7.48%	491,070
Nov 1, 2024	0.52	0.52	0.49	0.50	0.50	-10.67%	502,329
Oct 31, 2024	0.50	0.70	0.49	0.56	0.56	10.46%	5,399,138
Oct 30, 2024	0.52	0.52	0.49	0.50	0.50	-4.87%	217,970
Oct 29, 2024	0.56	0.56	0.52	0.53	0.53	-5.39%	193,719
Oct 28, 2024	0.52	0.57	0.52	0.56	0.56	8.32%	364,633
Oct 25, 2024	0.52	0.55	0.51	0.52	0.52	-6.05%	380,647
Oct 24, 2024	0.55	0.57	0.54	0.55	0.55	-5.77%	361,692
Oct 23, 2024	0.61	0.62	0.55	0.58	0.58	-7.15%	660,880
Oct 22, 2024	0.66	0.66	0.62	0.63	0.63	-4.12%	293,674
Oct 21, 2024	0.67	0.67	0.62	0.66	0.66	0.92%	496,149
Oct 18, 2024	0.65	0.68	0.65	0.65	0.65	1.18%	591,005
Oct 17, 2024	0.66	0.67	0.63	0.64	0.64	-3.16%	487,708
Oct 16, 2024	0.64	0.67	0.62	0.66	0.66	10.41%	794,193
Oct 15, 2024	0.70	0.70	0.60	0.60	0.60	-16.56%	1,026,236
Oct 14, 2024	0.64	0.75	0.64	0.72	0.72	2.86%	908,837
Oct 11, 2024	0.64	0.71	0.64	0.70	0.70	-1.41%	1,606,057
Oct 10, 2024	0.72	0.73	0.61	0.71	0.71	34.78%	27,042,779
Oct 9, 2024	0.60	0.61	0.50	0.53	0.53	-14.72%	1,018,190
Oct 8, 2024	0.69	0.69	0.60	0.62	0.62	-12.03%	871,772
Oct 7, 2024	0.72	0.76	0.70	0.70	0.70	-3.81%	899,727
Oct 4, 2024	0.75	0.77	0.72	0.73	0.73	-3.95%	703,864
Oct 3, 2024	0.79	0.83	0.75	0.76	0.76	-5.00%	1,164,484
Oct 2, 2024	0.81	0.85	0.71	0.80	0.80	3.90%	2,278,240
Oct 1, 2024	0.77	0.79	0.68	0.77	0.77	-8.34%	3,809,133
Sep 30, 2024	0.96	1.11	0.76	0.84	0.84	-12.49%	19,568,169
Sep 27, 2024	1.03	1.27	0.88	0.96	0.96	65.55%	223,134,148