CN Energy Group. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.69	0.73	0.61	0.62	-	-13.58%	554,364
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
Jun 2, 2026	1.01	1.21	0.95	1.00	1.00	-0.99%	546,750
Jun 1, 2026	0.98	1.08	0.98	1.01	1.01	1.00%	296,441
May 29, 2026	1.56	1.60	0.94	1.00	1.00	-37.89%	1,110,259
May 28, 2026	1.70	1.86	1.56	1.61	1.61	-15.71%	769,755
May 27, 2026	2.08	2.63	1.49	1.91	1.91	-5.45%	3,337,136
May 26, 2026	1.70	2.30	1.50	2.02	2.02	16.76%	735,080
May 22, 2026	1.70	1.90	1.65	1.73	1.73	1.76%	605,774
May 21, 2026	1.52	1.74	1.21	1.70	1.70	15.65%	1,248,800
May 20, 2026	1.34	1.59	1.15	1.47	1.47	-8.70%	1,720,498
May 19, 2026	0.70	1.67	0.68	1.61	1.61	119.77%	31,814,442
May 18, 2026	0.75	0.76	0.71	0.73	0.73	-3.31%	34,826
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