Concord New Energy Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	0.37	0.37	0.33	0.35	0.35	-4.17%	73,020,000
Apr 28, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	46,574,040
Apr 27, 2026	0.37	0.40	0.36	0.38	0.38	2.74%	165,279,900
Apr 24, 2026	0.30	0.38	0.30	0.37	0.37	23.73%	192,530,000
Apr 23, 2026	0.30	0.30	0.29	0.30	0.30	-	32,354,534
Apr 22, 2026	0.31	0.32	0.30	0.30	0.30	-4.84%	62,810,000
Apr 21, 2026	0.30	0.31	0.29	0.31	0.31	6.90%	54,606,600
Apr 20, 2026	0.28	0.31	0.27	0.29	0.29	1.75%	69,030,760
Apr 17, 2026	0.24	0.30	0.24	0.29	0.29	20.25%	122,450,000
Apr 16, 2026	0.24	0.24	0.23	0.24	0.24	-	2,310,000
Apr 15, 2026	0.24	0.24	0.24	0.24	0.24	-2.47%	5,820,000
Apr 14, 2026	0.24	0.24	0.24	0.24	0.24	3.40%	4,670,000
Apr 13, 2026	0.24	0.24	0.23	0.24	0.24	-1.26%	12,203,400
Apr 10, 2026	0.23	0.24	0.23	0.24	0.24	2.15%	8,380,000
Apr 9, 2026	0.24	0.24	0.23	0.23	0.23	-4.12%	11,914,590
Apr 8, 2026	0.24	0.24	0.24	0.24	0.24	3.40%	10,020,000
Apr 2, 2026	0.24	0.24	0.23	0.24	0.24	-2.08%	13,020,000
Apr 1, 2026	0.24	0.24	0.24	0.24	0.24	-0.41%	13,740,000
Mar 31, 2026	0.25	0.26	0.24	0.24	0.24	-3.60%	18,380,000
Mar 30, 2026	0.26	0.26	0.25	0.25	0.25	-3.85%	18,230,000
Mar 27, 2026	0.25	0.26	0.25	0.26	0.26	-1.89%	32,630,000
Mar 26, 2026	0.28	0.28	0.26	0.27	0.27	-3.64%	33,820,000
Mar 25, 2026	0.28	0.28	0.27	0.28	0.28	-	20,813,840
Mar 24, 2026	0.27	0.28	0.27	0.28	0.28	1.85%	27,730,000
Mar 23, 2026	0.27	0.28	0.26	0.27	0.27	-	18,430,000
Mar 20, 2026	0.26	0.27	0.26	0.27	0.27	3.85%	134,821,100
Mar 19, 2026	0.27	0.27	0.26	0.26	0.26	-3.70%	10,130,600
Mar 18, 2026	0.28	0.28	0.27	0.27	0.27	-3.57%	36,798,000
Mar 17, 2026	0.29	0.29	0.28	0.28	0.28	-3.45%	14,610,000
Mar 16, 2026	0.30	0.30	0.29	0.29	0.29	-	12,630,000
Mar 13, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	7,130,000
Mar 12, 2026	0.30	0.30	0.29	0.30	0.30	1.69%	6,520,000
Mar 11, 2026	0.30	0.30	0.29	0.30	0.30	-	25,620,000
Mar 10, 2026	0.30	0.30	0.29	0.30	0.30	-1.67%	10,540,000
Mar 9, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	7,510,000
Mar 6, 2026	0.31	0.31	0.30	0.31	0.31	-	7,610,000
Mar 5, 2026	0.31	0.31	0.30	0.31	0.31	1.67%	7,720,000
Mar 4, 2026	0.31	0.31	0.30	0.30	0.30	-3.23%	13,899,750
Mar 3, 2026	0.30	0.32	0.30	0.31	0.31	3.33%	18,540,000
Mar 2, 2026	0.30	0.31	0.30	0.30	0.30	1.69%	26,020,000
Feb 27, 2026	0.30	0.30	0.30	0.30	0.30	-	5,820,000
Feb 26, 2026	0.30	0.30	0.29	0.30	0.30	1.72%	6,800,000
Feb 25, 2026	0.30	0.30	0.29	0.29	0.29	-1.69%	17,860,000
Feb 24, 2026	0.31	0.31	0.29	0.30	0.30	-3.28%	29,280,000
Feb 23, 2026	0.32	0.34	0.31	0.31	0.31	-10.29%	37,866,000
Feb 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	7,968,000
Feb 16, 2026	0.35	0.35	0.34	0.35	0.35	-	2,530,000
Feb 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,370,000
Feb 12, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	10,710,000
Feb 11, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	6,730,000
Feb 10, 2026	0.34	0.34	0.34	0.34	0.34	-	4,940,000
Feb 9, 2026	0.34	0.34	0.33	0.34	0.34	3.03%	9,490,000
Feb 6, 2026	0.33	0.34	0.33	0.33	0.33	-	16,010,000
Feb 5, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	24,630,000
Feb 4, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	19,630,000
Feb 3, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	4,920,000
Feb 2, 2026	0.33	0.33	0.32	0.32	0.32	-	16,300,000
Jan 30, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	15,010,000
Jan 29, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	9,333,981
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	9,346,600
Jan 27, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	6,840,000
Jan 26, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	6,200,000
Jan 23, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	15,720,000
Jan 22, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	23,860,000
Jan 21, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	6,120,000
Jan 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	21,180,000
Jan 19, 2026	0.34	0.36	0.34	0.35	0.35	6.06%	30,190,000
Jan 16, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	35,420,000
Jan 15, 2026	0.35	0.35	0.34	0.34	0.34	-	8,890,000
Jan 14, 2026	0.34	0.35	0.34	0.34	0.34	-	44,000,000
Jan 13, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	55,430,040
Jan 12, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	18,010,000
Jan 9, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	11,359,500
Jan 8, 2026	0.33	0.33	0.33	0.33	0.33	-	4,780,000
Jan 7, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	11,140,000
Jan 6, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	9,342,000
Jan 5, 2026	0.32	0.35	0.32	0.34	0.34	6.25%	31,390,000
Jan 2, 2026	0.32	0.32	0.32	0.32	0.32	-	31,270,000
Dec 31, 2025	0.32	0.32	0.32	0.32	0.32	-	3,320,000
Dec 30, 2025	0.32	0.32	0.32	0.32	0.32	-	840,000
Dec 29, 2025	0.32	0.33	0.32	0.32	0.32	3.23%	19,800,000
Dec 24, 2025	0.32	0.33	0.31	0.31	0.31	-3.13%	8,690,000
Dec 23, 2025	0.32	0.32	0.31	0.32	0.32	-	16,280,000
Dec 22, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	7,860,000
Dec 19, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	12,610,000
Dec 18, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	11,520,000
Dec 17, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	15,330,000
Dec 16, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	11,300,000
Dec 15, 2025	0.32	0.32	0.32	0.32	0.32	-	4,540,000
Dec 12, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	3,420,000
Dec 11, 2025	0.32	0.32	0.32	0.32	0.32	-	6,450,000
Dec 10, 2025	0.32	0.32	0.31	0.32	0.32	-	16,990,000
Dec 9, 2025	0.32	0.32	0.32	0.32	0.32	-3.08%	7,620,000
Dec 8, 2025	0.33	0.33	0.32	0.33	0.33	-	8,350,000
Dec 5, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	11,580,000
Dec 4, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	24,670,000
Dec 3, 2025	0.33	0.33	0.32	0.32	0.32	-4.48%	15,630,000
Dec 2, 2025	0.32	0.34	0.32	0.34	0.34	4.69%	22,020,000
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-1.54%	10,880,000
Nov 28, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	6,780,920