CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	0.57	0.61	0.57	0.58	0.58	6.23%	39,739
Sep 21, 2026	0.55	0.57	0.53	0.55	0.55	-0.71%	42,841
Sep 18, 2026	0.52	0.58	0.52	0.55	0.55	4.32%	63,745
Sep 17, 2026	0.53	0.54	0.52	0.53	0.53	0.02%	76,446
Sep 16, 2026	0.52	0.59	0.50	0.53	0.53	-2.39%	197,865
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
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