CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.63	0.65	0.60	0.62	-	-0.32%	38,572
Aug 12, 2026	0.66	0.68	0.60	0.62	0.62	-2.04%	132,502
Aug 11, 2026	0.63	0.64	0.61	0.64	0.64	-0.08%	28,452
Aug 10, 2026	0.70	0.70	0.59	0.64	0.64	-5.33%	126,297
Aug 7, 2026	0.67	0.67	0.64	0.67	0.67	2.66%	37,915
Aug 6, 2026	0.60	0.65	0.57	0.65	0.65	3.05%	280,511
Aug 5, 2026	0.61	0.65	0.60	0.64	0.64	3.79%	211,101
Aug 4, 2026	0.56	0.64	0.54	0.61	0.61	5.42%	104,116
Aug 3, 2026	0.61	0.61	0.55	0.58	0.58	2.51%	63,271
Jul 31, 2026	0.57	0.59	0.53	0.57	0.57	1.43%	73,634
Jul 30, 2026	0.55	0.57	0.53	0.56	0.56	-1.26%	183,269
Jul 29, 2026	0.59	0.59	0.56	0.57	0.57	-4.41%	62,185
Jul 28, 2026	0.60	0.61	0.55	0.59	0.59	-0.62%	93,363
Jul 27, 2026	0.55	0.60	0.54	0.60	0.60	3.01%	120,168
Jul 24, 2026	0.69	0.73	0.56	0.58	0.58	-18.81%	725,920
Jul 23, 2026	0.59	0.73	0.57	0.71	0.71	10.00%	471,073
Jul 22, 2026	0.61	0.68	0.60	0.65	0.65	2.73%	460,250
Jul 21, 2026	0.56	0.65	0.56	0.63	0.63	2.77%	267,013
Jul 20, 2026	0.67	0.67	0.56	0.61	0.61	-10.05%	279,526
Jul 17, 2026	0.68	0.78	0.64	0.68	0.68	1.91%	1,169,419
Jul 16, 2026	0.71	0.78	0.63	0.67	0.67	-33.12%	2,797,295
Jul 15, 2026	0.64	1.07	0.61	1.00	1.00	33.33%	33,476,680
Jul 14, 2026	0.49	0.79	0.45	0.75	0.75	56.35%	52,726,131
Jul 13, 2026	0.48	0.50	0.44	0.48	0.48	-4.99%	69,186
Jul 10, 2026	0.48	0.51	0.47	0.50	0.50	0.98%	86,822
Jul 9, 2026	0.49	0.51	0.47	0.50	0.50	-1.56%	38,775
Jul 8, 2026	0.51	0.51	0.48	0.51	0.51	-2.51%	32,997
Jul 7, 2026	0.51	0.53	0.46	0.52	0.52	-0.76%	62,933
Jul 6, 2026	0.45	0.53	0.43	0.53	0.53	13.86%	197,252
Jul 2, 2026	0.47	0.48	0.43	0.46	0.46	-3.90%	88,002
Jul 1, 2026	0.48	0.50	0.45	0.48	0.48	0.02%	149,633
Jun 30, 2026	0.46	0.50	0.44	0.48	0.48	-1.48%	208,392
Jun 29, 2026	0.43	0.50	0.35	0.49	0.49	16.34%	690,202
Jun 26, 2026	0.53	0.75	0.39	0.42	0.42	-19.27%	7,242,369
Jun 25, 2026	0.66	0.98	0.42	0.52	0.52	-21.64%	6,937,694
Jun 24, 2026	0.72	0.72	0.65	0.66	0.66	-6.82%	163,069
Jun 23, 2026	0.74	0.75	0.71	0.71	0.71	-0.55%	120,901
Jun 22, 2026	0.77	0.79	0.71	0.71	0.71	-3.93%	27,501
Jun 18, 2026	0.81	0.90	0.73	0.74	0.74	-4.02%	61,192
Jun 17, 2026	0.79	0.80	0.76	0.77	0.77	0.55%	31,673
Jun 16, 2026	0.85	0.91	0.76	0.77	0.77	-8.33%	54,804
Jun 15, 2026	0.79	0.87	0.79	0.84	0.84	8.65%	41,898
Jun 12, 2026	0.77	0.83	0.76	0.77	0.77	1.55%	140,435
Jun 11, 2026	0.82	0.85	0.76	0.76	0.76	-4.84%	104,393
Jun 10, 2026	0.90	0.91	0.78	0.80	0.80	-6.75%	294,451
Jun 9, 2026	0.90	0.95	0.85	0.86	0.86	-4.68%	175,465
Jun 8, 2026	0.96	1.00	0.86	0.90	0.90	-5.26%	51,984
Jun 5, 2026	0.98	1.05	0.92	0.95	0.95	-5.00%	91,365
Jun 4, 2026	0.98	1.01	0.92	1.00	1.00	1.51%	96,201
Jun 3, 2026	1.00	1.06	0.98	0.99	0.99	-1.49%	37,173