CNEQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.36	39.54	38.62	39.54	39.54	-0.08%	129,413
Jun 25, 2026	40.59	40.59	39.36	39.57	39.57	-0.80%	126,307
Jun 24, 2026	40.27	40.32	39.50	39.89	39.89	-0.32%	117,444
Jun 23, 2026	39.99	40.58	39.63	40.02	40.02	-2.41%	105,185
Jun 22, 2026	42.15	42.15	40.95	41.01	41.01	-1.96%	149,674
Jun 18, 2026	41.82	41.89	41.27	41.83	41.83	2.35%	130,763
Jun 17, 2026	41.65	41.65	40.70	40.87	40.87	-0.99%	95,640
Jun 16, 2026	41.37	41.65	40.95	41.28	41.28	0.51%	169,508
Jun 15, 2026	40.37	41.07	40.37	41.07	41.07	5.31%	208,826
Jun 12, 2026	39.35	39.35	38.64	39.00	39.00	0.41%	239,703
Jun 11, 2026	38.24	38.86	37.88	38.84	38.84	2.26%	96,558
Jun 10, 2026	38.30	38.92	37.87	37.98	37.98	-2.57%	194,821
Jun 9, 2026	39.83	39.94	37.80	38.98	38.98	-0.84%	162,158
Jun 8, 2026	39.85	39.99	39.04	39.31	39.31	0.64%	169,005
Jun 5, 2026	40.46	40.79	38.99	39.06	39.06	-5.01%	227,294
Jun 4, 2026	40.67	41.24	40.44	41.12	41.12	-0.10%	96,636
Jun 3, 2026	41.70	41.70	40.78	41.16	41.16	-0.91%	1,001,067
Jun 2, 2026	41.79	41.79	41.34	41.54	41.54	0.10%	150,420
Jun 1, 2026	41.47	41.93	41.27	41.50	41.50	0.78%	91,017
May 29, 2026	41.20	41.28	40.75	41.18	41.18	-0.51%	203,163
May 28, 2026	40.73	41.39	40.36	41.39	41.39	2.45%	1,067,144
May 27, 2026	40.47	40.47	39.94	40.40	40.40	-0.02%	113,416
May 26, 2026	40.45	40.46	39.86	40.41	40.41	0.97%	282,343
May 22, 2026	40.08	40.18	39.62	40.02	40.02	0.25%	146,371
May 21, 2026	39.70	40.10	39.56	39.92	39.92	0.55%	187,315
May 20, 2026	38.85	39.70	38.83	39.70	39.70	3.68%	118,516
May 19, 2026	38.32	38.44	37.57	38.29	38.29	-0.43%	88,652
May 18, 2026	39.21	39.21	38.01	38.46	38.46	-1.47%	90,865
May 15, 2026	39.35	39.39	38.77	39.03	39.03	-1.93%	189,943
May 14, 2026	38.77	39.86	38.77	39.80	39.80	1.95%	117,938
May 13, 2026	39.00	39.21	38.19	39.04	39.04	0.26%	282,996
May 12, 2026	38.70	38.94	38.25	38.94	38.94	0.82%	291,320
May 11, 2026	37.73	38.87	37.71	38.63	38.63	2.05%	237,591
May 8, 2026	38.09	38.09	37.72	37.85	37.85	-0.16%	381,629
May 7, 2026	38.21	38.33	37.70	37.91	37.91	-0.79%	155,625
May 6, 2026	37.55	38.22	37.41	38.21	38.21	3.02%	151,543
May 5, 2026	37.25	37.37	37.09	37.09	37.09	0.24%	124,724
May 4, 2026	36.84	37.15	36.60	37.00	37.00	0.74%	367,610
May 1, 2026	36.38	36.89	36.38	36.73	36.73	1.02%	1,158,575
Apr 30, 2026	36.60	36.60	35.74	36.36	36.36	0.28%	90,404
Apr 29, 2026	36.39	36.39	35.95	36.26	36.26	-	69,735
Apr 28, 2026	36.25	36.38	35.87	36.26	36.26	-1.63%	85,673
Apr 27, 2026	36.81	36.90	36.46	36.86	36.86	0.19%	110,978
Apr 24, 2026	36.68	36.88	36.31	36.79	36.79	1.43%	49,671
Apr 23, 2026	36.43	36.74	35.92	36.27	36.27	-0.82%	362,044
Apr 22, 2026	36.42	36.57	36.27	36.57	36.57	1.75%	214,352
Apr 21, 2026	36.30	36.63	35.87	35.94	35.94	-0.77%	104,466
Apr 20, 2026	36.28	36.28	35.85	36.22	36.22	-0.55%	108,743
Apr 17, 2026	36.35	36.46	36.24	36.42	36.42	1.39%	119,755
Apr 16, 2026	36.00	36.04	35.60	35.92	35.92	-0.19%	163,859
Apr 15, 2026	35.45	36.04	35.45	35.99	35.99	1.61%	220,882
Apr 14, 2026	34.95	35.52	34.95	35.42	35.42	2.46%	110,812
Apr 13, 2026	33.86	34.57	33.86	34.57	34.57	1.59%	146,613
Apr 10, 2026	33.51	34.17	33.51	34.03	34.03	1.70%	128,287
Apr 9, 2026	33.06	33.46	32.82	33.46	33.46	1.30%	69,218
Apr 8, 2026	33.32	33.45	32.82	33.03	33.03	3.45%	105,422
Apr 7, 2026	31.65	31.94	31.22	31.93	31.93	0.31%	59,790
Apr 6, 2026	31.75	31.85	31.52	31.83	31.83	0.73%	109,893
Apr 2, 2026	30.66	31.60	30.62	31.60	31.60	0.48%	51,704
Apr 1, 2026	31.47	31.72	31.29	31.45	31.45	1.06%	217,610
Mar 31, 2026	29.99	31.15	29.99	31.12	31.12	4.85%	76,594
Mar 30, 2026	30.34	30.44	29.47	29.68	29.68	-1.69%	78,905
Mar 27, 2026	30.58	30.68	30.12	30.19	30.19	-2.14%	45,402
Mar 26, 2026	31.43	31.55	30.82	30.85	30.85	-3.35%	563,423
Mar 25, 2026	32.10	32.26	31.79	31.92	31.92	0.76%	57,213
Mar 24, 2026	31.63	31.82	31.49	31.68	31.68	-0.81%	87,762
Mar 23, 2026	31.86	32.33	31.80	31.94	31.94	1.91%	30,204
Mar 20, 2026	32.24	32.24	31.18	31.34	31.34	-3.15%	51,213
Mar 19, 2026	31.81	32.45	31.67	32.36	32.36	-0.09%	107,316
Mar 18, 2026	32.69	32.80	32.34	32.39	32.39	-1.22%	65,599
Mar 17, 2026	32.78	32.81	32.58	32.79	32.79	-0.09%	161,585
Mar 16, 2026	32.67	32.98	32.62	32.82	32.82	2.24%	85,117
Mar 13, 2026	32.51	32.67	32.03	32.10	32.10	-0.59%	584,486
Mar 12, 2026	32.73	32.73	32.26	32.29	32.29	-2.27%	536,120
Mar 11, 2026	33.06	33.20	32.83	33.04	33.04	0.24%	110,204
Mar 10, 2026	32.96	33.11	32.71	32.96	32.96	0.27%	3,760,033
Mar 9, 2026	31.89	32.91	31.79	32.87	32.87	2.02%	60,260
Mar 6, 2026	32.42	32.68	32.12	32.22	32.22	-2.22%	115,034
Mar 5, 2026	32.66	33.14	32.47	32.95	32.95	0.18%	45,496
Mar 4, 2026	32.46	32.99	32.44	32.89	32.89	2.46%	33,467
Mar 3, 2026	31.91	32.39	31.50	32.10	32.10	-2.31%	149,604
Mar 2, 2026	32.19	32.93	32.18	32.86	32.86	0.06%	93,459
Feb 27, 2026	32.98	33.07	32.72	32.84	32.84	-1.91%	40,887
Feb 26, 2026	33.93	33.93	33.00	33.48	33.48	-1.56%	89,052
Feb 25, 2026	33.78	34.03	33.70	34.01	34.01	1.58%	31,710
Feb 24, 2026	33.04	33.57	32.99	33.48	33.48	0.84%	24,675
Feb 23, 2026	33.54	33.58	33.01	33.20	33.20	-1.22%	34,483
Feb 20, 2026	33.53	33.87	33.46	33.61	33.61	0.15%	51,833
Feb 19, 2026	33.39	33.68	33.30	33.56	33.56	0.42%	56,301
Feb 18, 2026	33.25	33.75	33.18	33.42	33.42	0.88%	107,077
Feb 17, 2026	32.67	33.18	32.54	33.13	33.13	0.52%	45,412
Feb 13, 2026	32.96	33.27	32.54	32.96	32.96	0.33%	55,168
Feb 12, 2026	33.70	33.82	32.83	32.85	32.85	-2.72%	65,431
Feb 11, 2026	34.08	34.10	33.33	33.77	33.77	0.03%	401,048
Feb 10, 2026	33.87	34.01	33.69	33.76	33.76	-0.27%	79,774
Feb 9, 2026	33.07	34.00	33.07	33.85	33.85	2.30%	83,239
Feb 6, 2026	32.17	33.12	32.17	33.09	33.09	3.57%	148,176
Feb 5, 2026	32.09	32.52	31.81	31.95	31.95	-1.27%	72,771
Feb 4, 2026	33.48	33.48	32.18	32.36	32.36	-3.83%	54,240
Feb 3, 2026	34.18	34.18	33.10	33.65	33.65	-1.00%	69,130