CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.90	0.91	0.78	0.80	0.80	-6.75%	288,297
Jun 9, 2026	0.90	0.95	0.85	0.86	0.86	-4.68%	111,282
Jun 8, 2026	0.96	1.00	0.86	0.90	0.90	-5.26%	48,526
Jun 5, 2026	0.98	1.05	0.92	0.95	0.95	-5.00%	86,554
Jun 4, 2026	0.98	1.01	0.92	1.00	1.00	1.51%	96,173
Jun 3, 2026	1.00	1.06	0.98	0.99	0.99	-1.49%	36,702
Jun 2, 2026	1.01	1.21	0.95	1.00	1.00	-0.99%	539,060
Jun 1, 2026	0.98	1.08	0.98	1.01	1.01	1.00%	296,269
May 29, 2026	1.56	1.60	0.94	1.00	1.00	-37.89%	1,100,168
May 28, 2026	1.70	1.86	1.56	1.61	1.61	-15.71%	760,142
May 27, 2026	2.08	2.63	1.49	1.91	1.91	-5.45%	3,324,410
May 26, 2026	1.70	2.30	1.50	2.02	2.02	16.76%	709,286
May 22, 2026	1.70	1.90	1.65	1.73	1.73	1.76%	604,835
May 21, 2026	1.52	1.74	1.21	1.70	1.70	15.65%	1,178,292
May 20, 2026	1.34	1.59	1.15	1.47	1.47	-8.70%	1,657,681
May 19, 2026	0.70	1.67	0.68	1.61	1.61	119.77%	28,891,544
May 18, 2026	0.75	0.76	0.71	0.73	0.73	-3.31%	33,933
May 15, 2026	0.78	0.85	0.65	0.76	0.76	-2.85%	188,525
May 14, 2026	0.71	0.78	0.68	0.78	0.78	3.59%	156,737
May 13, 2026	0.73	0.77	0.71	0.75	0.75	1.47%	13,720
May 12, 2026	0.71	0.75	0.70	0.74	0.74	1.74%	17,152
May 11, 2026	0.73	0.74	0.69	0.73	0.73	-1.45%	26,490
May 8, 2026	0.71	0.77	0.68	0.74	0.74	4.85%	102,754
May 7, 2026	0.71	0.74	0.68	0.71	0.71	-1.45%	57,372
May 6, 2026	0.69	0.74	0.66	0.72	0.72	-1.54%	52,210
May 5, 2026	0.72	0.75	0.70	0.73	0.73	-0.11%	57,434
May 4, 2026	0.71	0.73	0.68	0.73	0.73	2.07%	18,534
May 1, 2026	0.68	0.72	0.66	0.71	0.71	4.91%	28,507
Apr 30, 2026	0.64	0.69	0.62	0.68	0.68	3.19%	24,212
Apr 29, 2026	0.66	0.71	0.65	0.66	0.66	-3.06%	43,713
Apr 28, 2026	0.63	0.74	0.61	0.68	0.68	6.60%	39,888
Apr 27, 2026	0.71	0.74	0.62	0.64	0.64	-11.94%	216,307
Apr 24, 2026	0.68	0.73	0.66	0.72	0.72	5.71%	72,770
Apr 23, 2026	0.75	0.76	0.60	0.69	0.69	-13.70%	474,778
Apr 22, 2026	0.96	1.00	0.78	0.79	0.79	-22.93%	1,035,593
Apr 21, 2026	0.63	1.04	0.62	1.03	1.03	42.30%	4,492,259
Apr 20, 2026	0.53	0.87	0.51	0.72	0.72	41.59%	6,610,117
Apr 17, 2026	0.53	0.53	0.50	0.51	0.51	2.44%	73,615
Apr 16, 2026	0.50	0.54	0.49	0.50	0.50	1.84%	66,740
Apr 15, 2026	0.48	0.50	0.46	0.49	0.49	1.24%	82,550
Apr 14, 2026	0.47	0.54	0.47	0.48	0.48	0.67%	157,946
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