CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	0.68	0.73	0.66	0.72	0.72	5.71%	71,891
Apr 23, 2026	0.75	0.76	0.60	0.69	0.69	-13.70%	470,718
Apr 22, 2026	0.96	1.00	0.78	0.79	0.79	-22.92%	1,022,303
Apr 21, 2026	0.63	1.04	0.62	1.03	1.03	42.30%	3,963,185
Apr 20, 2026	0.53	0.87	0.51	0.72	0.72	41.59%	5,687,533
Apr 17, 2026	0.53	0.53	0.50	0.51	0.51	2.44%	73,579
Apr 16, 2026	0.50	0.54	0.49	0.50	0.50	1.84%	66,035
Apr 15, 2026	0.48	0.50	0.46	0.49	0.49	1.24%	80,828
Apr 14, 2026	0.47	0.54	0.47	0.48	0.48	0.67%	157,841
Apr 13, 2026	0.48	0.51	0.45	0.48	0.48	1.01%	120,483
Apr 10, 2026	0.40	0.48	0.40	0.48	0.48	15.45%	324,243
Apr 9, 2026	0.39	0.41	0.38	0.41	0.41	7.62%	132,776
Apr 8, 2026	0.37	0.39	0.37	0.38	0.38	-0.18%	136,375
Apr 7, 2026	0.37	0.38	0.37	0.38	0.38	-0.29%	75,939
Apr 6, 2026	0.39	0.39	0.36	0.38	0.38	-4.49%	278,035
Apr 2, 2026	0.40	0.41	0.36	0.40	0.40	2.70%	522,116
Apr 1, 2026	0.41	0.41	0.37	0.39	0.39	-4.08%	86,072
Mar 31, 2026	0.39	0.41	0.36	0.41	0.41	3.94%	173,938
Mar 30, 2026	0.38	0.40	0.35	0.39	0.39	1.29%	126,848
Mar 27, 2026	0.36	0.39	0.34	0.39	0.39	3.90%	104,552
Mar 26, 2026	0.36	0.40	0.33	0.37	0.37	2.38%	225,935
Mar 25, 2026	0.38	0.39	0.33	0.37	0.37	-4.42%	352,020
Mar 24, 2026	0.38	0.40	0.34	0.38	0.38	-8.17%	230,769
Mar 23, 2026	0.40	0.43	0.37	0.42	0.42	-10.86%	431,896
Mar 20, 2026	0.52	0.54	0.46	0.47	0.47	-6.90%	9,157,325
Mar 19, 2026	0.72	0.72	0.50	0.50	0.50	-30.35%	296,772
Mar 18, 2026	0.88	0.89	0.68	0.72	0.72	-21.04%	300,096
Mar 17, 2026	0.85	1.08	0.84	0.91	0.91	5.02%	1,494,175
Mar 16, 2026	0.95	1.01	0.84	0.87	0.87	-13.18%	331,986
Mar 13, 2026	0.97	1.10	0.95	1.00	1.00	-1.96%	2,133,170
Mar 12, 2026	0.91	1.23	0.85	1.02	1.02	15.63%	3,372,841
Mar 11, 2026	0.86	0.90	0.85	0.88	0.88	0.75%	14,340
Mar 10, 2026	0.83	0.89	0.83	0.88	0.88	3.83%	21,038
Mar 9, 2026	0.90	0.90	0.80	0.84	0.84	-5.80%	56,011
Mar 6, 2026	1.03	1.03	0.85	0.90	0.90	-10.49%	201,909
Mar 5, 2026	1.11	1.12	0.98	1.00	1.00	-9.09%	193,001
Mar 4, 2026	1.02	1.13	1.02	1.10	1.10	5.77%	73,368
Mar 3, 2026	0.97	1.20	0.95	1.04	1.04	1.96%	471,513
Mar 2, 2026	1.01	1.04	0.93	1.02	1.02	1.49%	103,058
Feb 27, 2026	1.00	1.04	0.99	1.01	1.01	-2.43%	41,855
Feb 26, 2026	0.97	1.05	0.94	1.03	1.03	1.98%	562,291
Feb 25, 2026	0.99	1.04	0.99	1.01	1.01	1.00%	73,867
Feb 24, 2026	0.98	1.01	0.98	1.00	1.00	-	34,353
Feb 23, 2026	0.96	1.02	0.92	1.00	1.00	-0.99%	663,655
Feb 20, 2026	1.02	1.06	1.01	1.01	1.01	-	29,379
Feb 19, 2026	1.02	1.07	1.01	1.01	1.01	-3.81%	39,675
Feb 18, 2026	1.04	1.07	1.03	1.05	1.05	-	192,190
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