CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	0.58	0.58	0.53	0.54	0.54	-4.29%	18,677
Sep 1, 2026	0.59	0.59	0.55	0.56	0.56	-1.88%	55,891
Aug 31, 2026	0.58	0.60	0.55	0.58	0.58	-2.49%	15,622
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%	30,981
Aug 26, 2026	0.65	0.65	0.62	0.63	0.63	-1.28%	41,607
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
Aug 20, 2026	0.59	0.70	0.57	0.66	0.66	9.11%	280,995
Aug 19, 2026	0.60	0.61	0.58	0.60	0.60	3.25%	55,729
Aug 18, 2026	0.60	0.61	0.57	0.59	0.59	-1.03%	54,470
Aug 17, 2026	0.64	0.64	0.58	0.59	0.59	-3.10%	53,610
Aug 14, 2026	0.61	0.65	0.60	0.61	0.61	-1.37%	18,415
Aug 13, 2026	0.63	0.65	0.60	0.62	0.62	-0.72%	41,917
Aug 12, 2026	0.66	0.68	0.60	0.62	0.62	-2.04%	140,778
Aug 11, 2026	0.63	0.64	0.61	0.64	0.64	-0.08%	28,482
Aug 10, 2026	0.70	0.70	0.59	0.64	0.64	-5.33%	126,939
Aug 7, 2026	0.67	0.67	0.64	0.67	0.67	2.66%	38,905
Aug 6, 2026	0.60	0.65	0.57	0.65	0.65	3.05%	285,190
Aug 5, 2026	0.61	0.65	0.60	0.64	0.64	3.79%	430,791
Aug 4, 2026	0.56	0.64	0.54	0.61	0.61	5.42%	104,235
Aug 3, 2026	0.61	0.61	0.55	0.58	0.58	2.51%	67,747
Jul 31, 2026	0.57	0.59	0.53	0.57	0.57	1.43%	74,792
Jul 30, 2026	0.55	0.57	0.53	0.56	0.56	-1.26%	184,415
Jul 29, 2026	0.59	0.59	0.56	0.57	0.57	-4.41%	64,798
Jul 28, 2026	0.60	0.61	0.55	0.59	0.59	-0.62%	98,959
Jul 27, 2026	0.55	0.60	0.54	0.60	0.60	3.01%	125,699
Jul 24, 2026	0.69	0.73	0.56	0.58	0.58	-18.81%	731,124
Jul 23, 2026	0.59	0.73	0.57	0.71	0.71	10.00%	477,077
Jul 22, 2026	0.61	0.68	0.60	0.65	0.65	2.73%	462,362
Jul 21, 2026	0.56	0.65	0.56	0.63	0.63	2.77%	279,469
Jul 20, 2026	0.67	0.67	0.56	0.61	0.61	-10.05%	293,389
Jul 17, 2026	0.68	0.78	0.64	0.68	0.68	1.91%	1,197,325
Jul 16, 2026	0.71	0.78	0.63	0.67	0.67	-33.12%	2,880,680
Jul 15, 2026	0.64	1.07	0.61	1.00	1.00	33.33%	36,290,876
Jul 14, 2026	0.49	0.79	0.45	0.75	0.75	56.35%	58,330,078
Jul 13, 2026	0.48	0.50	0.44	0.48	0.48	-4.99%	71,407
Jul 10, 2026	0.48	0.51	0.47	0.50	0.50	0.98%	86,922
Jul 9, 2026	0.49	0.51	0.47	0.50	0.50	-1.56%	71,514
Jul 8, 2026	0.51	0.51	0.48	0.51	0.51	-2.51%	33,853
Jul 7, 2026	0.51	0.53	0.46	0.52	0.52	-0.76%	63,546
Jul 6, 2026	0.45	0.53	0.43	0.53	0.53	13.86%	233,084
Jul 2, 2026	0.47	0.48	0.43	0.46	0.46	-3.90%	103,562
Jul 1, 2026	0.48	0.50	0.45	0.48	0.48	0.02%	161,919
Jun 30, 2026	0.46	0.50	0.44	0.48	0.48	-1.48%	223,982
Jun 29, 2026	0.43	0.50	0.35	0.49	0.49	16.34%	695,612
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