Skip to main content
CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.818
-0.077 (-8.62%)
Mar 9, 2026, 4:00 PM EDT - Market closed

CN Energy Group. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.870.870.820.82--8.62%55,692
Mar 6, 20261.031.030.850.900.90-10.49%201,817
Mar 5, 20261.111.120.981.001.00-9.09%191,816
Mar 4, 20261.021.131.021.101.105.77%70,025
Mar 3, 20260.971.200.951.041.041.96%471,506
Mar 2, 20261.011.040.931.021.021.49%101,959
Feb 27, 20261.001.040.991.011.01-2.43%41,635
Feb 26, 20260.971.050.941.031.031.98%562,229
Feb 25, 20260.991.040.991.011.011.00%73,506
Feb 24, 20260.981.010.981.001.00-23,241
Feb 23, 20260.961.020.921.001.00-0.99%663,452
Feb 20, 20261.021.061.011.011.01-29,356
Feb 19, 20261.021.071.011.011.01-3.81%39,541
Feb 18, 20261.041.071.031.051.05-191,650
Feb 17, 20260.991.100.981.051.055.00%97,120
Feb 13, 20260.961.040.961.001.00-1.96%62,231
Feb 12, 20261.021.050.951.021.02-0.97%287,277
Feb 11, 20260.971.100.951.031.033.00%297,340
Feb 10, 20261.011.030.981.001.00-4.76%132,603
Feb 9, 20260.981.100.981.051.052.94%273,837
Feb 6, 20261.001.030.961.021.020.99%209,720
Feb 5, 20261.051.050.981.011.01-4.72%268,548
Feb 4, 20261.031.060.971.061.062.91%268,456
Feb 3, 20261.001.060.921.031.031.98%412,467
Feb 2, 20260.921.020.871.011.01-438,733
Jan 30, 20260.801.040.761.011.018.95%2,223,644
Jan 29, 20260.900.970.760.930.9313.28%22,060,722
Jan 28, 20260.770.830.670.820.82-3.73%379,434
Jan 27, 20260.750.870.690.850.85-3.41%595,467
Jan 26, 20260.670.970.340.880.889.82%15,261,408
Jan 23, 20260.480.820.450.800.8064.30%45,290,368
Jan 22, 20260.440.490.410.490.491.01%262,091
Jan 21, 20260.430.500.310.480.48-5.33%2,094,218
Jan 20, 20260.550.550.490.510.51-7.37%13,158,064
Jan 16, 20260.560.600.540.550.553.46%132,152
Jan 15, 20260.570.600.530.530.53-6.81%76,067
Jan 14, 20260.560.600.550.570.570.49%57,573
Jan 13, 20260.600.610.560.570.57-9.79%98,403
Jan 12, 20260.650.660.610.630.63-4.57%98,103
Jan 9, 20260.700.710.660.660.66-6.99%47,651
Jan 8, 20260.750.760.670.710.71-5.49%182,624
Jan 7, 20260.640.800.620.750.7517.07%350,214
Jan 6, 20260.650.650.610.640.64-1.31%36,718
Jan 5, 20260.620.660.600.650.653.01%100,179
Jan 2, 20260.620.630.610.630.633.10%50,711
Dec 31, 20250.550.620.550.610.613.73%129,316
Dec 30, 20250.540.620.530.590.595.34%84,276
Dec 29, 20250.530.580.510.560.565.56%139,103
Dec 26, 20250.570.580.530.530.53-9.25%64,732
Dec 24, 20250.570.600.570.580.582.29%35,744
Dec 23, 20250.630.630.570.570.57-9.84%53,862
Dec 22, 20250.600.640.580.630.632.46%66,633
Dec 19, 20250.590.620.580.620.625.24%39,110
Dec 18, 20250.610.650.580.590.59-3.31%76,150
Dec 17, 20250.650.650.590.610.61-7.17%73,399
Dec 16, 20250.630.660.610.660.667.48%58,816
Dec 15, 20250.660.660.570.610.61-5.69%71,098
Dec 12, 20250.780.800.640.650.65-19.25%204,654
Dec 11, 20250.770.800.760.800.801.46%44,076
Dec 10, 20250.880.880.710.790.79-8.48%228,755
Dec 9, 20250.890.890.820.860.86-5.27%200,087
Dec 8, 20250.940.940.880.910.91-4.21%149,250
Dec 5, 20250.950.990.910.950.95-1.77%267,656
Dec 4, 20250.951.000.900.970.97-3.29%238,249
Dec 3, 20250.991.020.971.001.00-10.71%347,647
Dec 2, 20251.081.141.071.121.12-14.50%631,711
Dec 1, 20251.351.371.031.311.31-9.97%35,602,366
Nov 28, 20251.371.501.351.461.464.68%20,855
Nov 26, 20251.461.481.381.391.39-8.55%44,129
Nov 25, 20251.571.591.511.521.52-3.80%246,217
Nov 24, 20251.571.591.561.581.580.64%5,363
Nov 21, 20251.571.581.511.571.57-13,426
Nov 20, 20251.561.571.561.571.57-8,725
Nov 19, 20251.581.581.561.571.570.64%2,179
Nov 18, 20251.591.631.561.561.56-1.89%9,119
Nov 17, 20251.661.661.591.591.59-1.24%14,423
Nov 14, 20251.671.671.611.611.61-4.73%6,365
Nov 13, 20251.721.841.681.691.69-1.17%10,645
Nov 12, 20251.671.801.671.711.711.79%9,521
Nov 11, 20251.671.721.651.681.68-2.89%1,800
Nov 10, 20251.751.751.701.731.73-1.14%2,317
Nov 7, 20251.781.781.661.751.75-1.69%7,227
Nov 6, 20251.741.781.741.781.78-0.56%5,002
Nov 5, 20251.811.811.731.791.79-1.65%9,312
Nov 4, 20251.741.821.741.821.82-1.62%7,945
Nov 3, 20251.881.961.851.851.85-4.64%25,244
Oct 31, 20251.801.961.801.941.946.01%36,014
Oct 30, 20251.801.891.801.831.83-3.68%21,697
Oct 29, 20251.831.931.801.901.901.06%8,977
Oct 28, 20251.941.941.881.881.881.08%3,281
Oct 27, 20251.942.081.861.861.86-5.82%16,401
Oct 24, 20252.062.061.961.981.980.25%10,834
Oct 23, 20251.942.031.941.971.973.41%7,458
Oct 22, 20251.991.991.881.911.91-3.15%11,348
Oct 21, 20251.952.041.901.971.970.36%8,490
Oct 20, 20252.002.001.951.961.96-1.01%5,812
Oct 17, 20252.072.071.971.981.98-2.46%15,349
Oct 16, 20252.042.081.952.032.03-2.03%18,455
Oct 15, 20252.122.132.062.072.07-4.52%6,810
Oct 14, 20252.102.172.092.172.173.83%9,124