CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.43	0.48	0.43	0.45	0.45	-7.21%	84,951
Oct 29, 2026	0.45	0.49	0.40	0.48	0.48	0.50%	40,030
Oct 28, 2026	0.50	0.52	0.46	0.48	0.48	-12.98%	52,814
Oct 27, 2026	0.52	0.55	0.50	0.55	0.55	8.71%	55,115
Oct 26, 2026	0.54	0.54	0.48	0.51	0.51	7.54%	70,226
Oct 23, 2026	0.48	0.49	0.47	0.47	0.47	2.58%	71,424
Oct 22, 2026	0.42	0.49	0.42	0.46	0.46	6.59%	241,395
Oct 21, 2026	0.42	0.43	0.41	0.43	0.43	7.67%	41,734
Oct 20, 2026	0.40	0.43	0.39	0.40	0.40	0.73%	20,642
Oct 19, 2026	0.40	0.43	0.40	0.40	0.40	-2.46%	78,669
Oct 16, 2026	0.39	0.42	0.36	0.41	0.41	1.73%	311,928
Oct 15, 2026	0.39	0.40	0.37	0.40	0.40	-1.09%	139,572
Oct 14, 2026	0.44	0.44	0.37	0.40	0.40	-16.35%	329,841
Oct 13, 2026	0.49	0.49	0.46	0.48	0.48	-3.35%	1,899,265
Oct 12, 2026	0.49	0.50	0.49	0.50	0.50	1.94%	34,025
Oct 9, 2026	0.46	0.49	0.46	0.49	0.49	-4.73%	64,021
Oct 8, 2026	0.47	0.54	0.46	0.51	0.51	3.73%	295,608
Oct 7, 2026	0.52	0.73	0.45	0.50	0.50	-4.10%	5,444,134
Oct 6, 2026	0.56	0.57	0.49	0.52	0.52	-5.71%	35,739
Oct 5, 2026	0.56	0.56	0.51	0.55	0.55	1.37%	45,143
Oct 2, 2026	0.56	0.57	0.44	0.54	0.54	-4.34%	39,737
Oct 1, 2026	0.57	0.58	0.50	0.57	0.57	-2.55%	41,583
Sep 30, 2026	0.57	0.58	0.55	0.58	0.58	3.44%	19,741
Sep 29, 2026	0.56	0.58	0.55	0.56	0.56	-2.42%	18,335
Sep 28, 2026	0.57	0.58	0.56	0.57	0.57	2.52%	22,756
Sep 25, 2026	0.59	0.59	0.56	0.56	0.56	-3.61%	18,883
Sep 24, 2026	0.56	0.63	0.56	0.58	0.58	0.26%	131,053
Sep 23, 2026	0.57	0.60	0.57	0.58	0.58	-0.03%	21,837
Sep 22, 2026	0.57	0.61	0.57	0.58	0.58	6.23%	49,346
Sep 21, 2026	0.55	0.57	0.53	0.55	0.55	-0.71%	44,781
Sep 18, 2026	0.52	0.58	0.52	0.55	0.55	4.32%	76,504
Sep 17, 2026	0.53	0.54	0.52	0.53	0.53	0.02%	78,825
Sep 16, 2026	0.52	0.59	0.50	0.53	0.53	-2.39%	201,280
Sep 15, 2026	0.54	0.54	0.52	0.54	0.54	2.86%	7,858
Sep 14, 2026	0.54	0.54	0.51	0.53	0.53	-2.78%	19,712
Sep 11, 2026	0.54	0.54	0.52	0.54	0.54	-0.28%	95,040
Sep 10, 2026	0.54	0.61	0.52	0.54	0.54	-3.30%	206,516
Sep 9, 2026	0.56	0.56	0.53	0.56	0.56	2.19%	49,354
Sep 8, 2026	0.56	0.57	0.52	0.55	0.55	3.40%	42,966
Sep 4, 2026	0.56	0.56	0.51	0.53	0.53	-0.64%	32,969
Sep 3, 2026	0.52	0.58	0.51	0.53	0.53	-1.28%	64,946
Sep 2, 2026	0.58	0.58	0.53	0.54	0.54	-4.29%	18,716
Sep 1, 2026	0.59	0.59	0.55	0.56	0.56	-1.88%	55,893
Aug 31, 2026	0.58	0.60	0.55	0.58	0.58	-2.49%	15,933
Aug 28, 2026	0.61	0.61	0.58	0.59	0.59	-3.48%	16,237
Aug 27, 2026	0.61	0.63	0.59	0.61	0.61	-3.24%	31,081
Aug 26, 2026	0.65	0.65	0.62	0.63	0.63	-1.28%	41,617
Aug 25, 2026	0.67	0.67	0.63	0.64	0.64	1.78%	59,867
Aug 24, 2026	0.66	0.66	0.62	0.63	0.63	-10.00%	78,594
Aug 21, 2026	0.64	0.70	0.64	0.70	0.70	6.02%	75,576