CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
2.750
-0.130 (-4.51%)
May 23, 2025, 9:47 AM - Market open
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 2.64 | 2.88 | 2.53 | 2.88 | 2.88 | 9.51% | 121,139 |
| May 21, 2025 | 2.76 | 2.81 | 2.53 | 2.63 | 2.63 | -6.74% | 149,411 |
| May 20, 2025 | 2.98 | 3.25 | 2.81 | 2.82 | 2.82 | -5.84% | 254,125 |
| May 19, 2025 | 2.82 | 3.21 | 2.68 | 3.00 | 3.00 | 2.46% | 204,206 |
| May 16, 2025 | 3.02 | 3.38 | 2.90 | 2.92 | 2.92 | -12.35% | 221,339 |
| May 15, 2025 | 3.97 | 4.05 | 3.05 | 3.34 | 3.34 | -18.46% | 233,328 |
| May 14, 2025 | 3.93 | 4.47 | 3.93 | 4.09 | 4.09 | -7.21% | 112,752 |
| May 13, 2025 | 4.25 | 4.57 | 4.25 | 4.41 | 4.41 | -3.12% | 134,366 |
| May 12, 2025 | 4.71 | 7.36 | 4.30 | 4.55 | 4.55 | -5.66% | 2,523,801 |
| May 9, 2025 | 4.98 | 5.49 | 4.54 | 4.82 | 4.82 | 1.54% | 267,624 |
| May 8, 2025 | 4.13 | 4.97 | 4.11 | 4.75 | 4.75 | -1.72% | 669,487 |
| May 7, 2025 | 6.58 | 6.58 | 4.30 | 4.83 | 4.83 | 19.33% | 9,550,848 |
| May 6, 2025 | 3.79 | 4.21 | 3.64 | 4.05 | 4.05 | 7.91% | 1,063,606 |
| May 5, 2025 | 3.68 | 4.35 | 3.67 | 3.75 | 3.75 | -9.02% | 261,975 |
| May 2, 2025 | 5.13 | 5.33 | 3.78 | 4.13 | 4.13 | 16.36% | 6,200,203 |
| May 1, 2025 | 3.38 | 3.67 | 3.15 | 3.55 | 3.55 | 9.75% | 443,396 |
| Apr 30, 2025 | 3.10 | 3.30 | 2.90 | 3.23 | 3.23 | 3.43% | 59,572 |
| Apr 29, 2025 | 3.13 | 3.34 | 3.04 | 3.12 | 3.12 | -5.36% | 76,634 |
| Apr 28, 2025 | 3.05 | 3.50 | 3.05 | 3.30 | 3.30 | 0.98% | 157,298 |
| Apr 25, 2025 | 3.36 | 3.41 | 3.11 | 3.27 | 3.27 | -6.04% | 204,840 |
| Apr 24, 2025 | 4.91 | 5.06 | 3.35 | 3.48 | 3.48 | 9.47% | 6,385,317 |
| Apr 23, 2025 | 3.10 | 3.33 | 3.10 | 3.18 | 3.18 | 2.58% | 173,328 |
| Apr 22, 2025 | 3.00 | 3.55 | 2.95 | 3.10 | 3.10 | 7.24% | 80,039 |
| Apr 21, 2025 | 2.99 | 2.99 | 2.77 | 2.89 | 2.89 | -3.57% | 32,883 |
| Apr 17, 2025 | 3.18 | 3.18 | 2.88 | 3.00 | 3.00 | 3.70% | 8,999 |
| Apr 16, 2025 | 3.00 | 3.14 | 2.88 | 2.89 | 2.89 | -6.75% | 21,210 |
| Apr 15, 2025 | 3.18 | 3.18 | 2.97 | 3.10 | 3.10 | -0.51% | 7,855 |
| Apr 14, 2025 | 3.13 | 3.40 | 2.80 | 3.11 | 3.11 | 2.13% | 36,958 |
| Apr 11, 2025 | 3.13 | 3.13 | 2.95 | 3.05 | 3.05 | -2.46% | 9,075 |
| Apr 10, 2025 | 3.20 | 3.20 | 3.00 | 3.13 | 3.13 | 2.02% | 5,597 |
| Apr 9, 2025 | 2.97 | 3.14 | 2.72 | 3.06 | 3.06 | 5.51% | 17,546 |
| Apr 8, 2025 | 2.98 | 3.25 | 2.90 | 2.90 | 2.90 | -6.35% | 22,977 |
| Apr 7, 2025 | 2.78 | 3.26 | 2.78 | 3.10 | 3.10 | -1.56% | 122,190 |
| Apr 4, 2025 | 3.25 | 3.38 | 3.12 | 3.15 | 3.15 | 0.61% | 68,305 |
| Apr 3, 2025 | 3.23 | 3.47 | 3.00 | 3.13 | 3.13 | -8.29% | 12,897 |
| Apr 2, 2025 | 3.50 | 3.53 | 3.38 | 3.41 | 3.41 | -1.16% | 13,028 |
| Apr 1, 2025 | 3.50 | 3.55 | 3.28 | 3.45 | 3.45 | 4.38% | 16,168 |
| Mar 31, 2025 | 3.34 | 3.50 | 3.05 | 3.31 | 3.31 | -3.98% | 15,536 |
| Mar 28, 2025 | 3.63 | 3.63 | 3.33 | 3.45 | 3.45 | -8.74% | 25,379 |
| Mar 27, 2025 | 3.75 | 3.78 | 3.43 | 3.78 | 3.78 | -1.56% | 44,797 |
| Mar 26, 2025 | 3.40 | 3.89 | 3.40 | 3.84 | 3.84 | 9.32% | 29,159 |
| Mar 25, 2025 | 3.97 | 3.97 | 3.43 | 3.51 | 3.51 | -7.20% | 26,249 |
| Mar 24, 2025 | 4.06 | 4.06 | 3.75 | 3.78 | 3.78 | -4.30% | 19,625 |
| Mar 21, 2025 | 4.00 | 4.08 | 3.85 | 3.95 | 3.95 | -4.43% | 24,676 |
| Mar 20, 2025 | 4.13 | 4.25 | 4.01 | 4.13 | 4.13 | -2.75% | 5,526 |
| Mar 19, 2025 | 4.13 | 4.35 | 4.05 | 4.25 | 4.25 | -0.19% | 17,902 |
| Mar 18, 2025 | 4.44 | 4.44 | 4.00 | 4.26 | 4.26 | -2.23% | 27,510 |
| Mar 17, 2025 | 4.48 | 4.49 | 4.34 | 4.36 | 4.36 | -1.14% | 11,400 |
| Mar 14, 2025 | 4.40 | 4.75 | 4.35 | 4.41 | 4.41 | 0.94% | 18,392 |
| Mar 13, 2025 | 4.35 | 4.48 | 4.28 | 4.36 | 4.36 | -5.13% | 6,817 |