Skip to main content
CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.950
-0.017 (-1.77%)
At close: Dec 5, 2025, 4:00 PM EST
0.935
-0.016 (-1.63%)
After-hours: Dec 5, 2025, 7:28 PM EST

CN Energy Group. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.950.990.910.950.95-1.77%246,829
Dec 4, 20250.951.000.900.970.97-3.29%227,202
Dec 3, 20250.991.020.971.001.00-10.71%329,863
Dec 2, 20251.081.141.071.121.12-14.50%607,660
Dec 1, 20251.351.371.031.311.31-9.97%35,434,645
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%238,449
Nov 24, 20251.571.591.561.581.580.64%4,357
Nov 21, 20251.571.581.511.571.57-13,167
Nov 20, 20251.561.571.561.571.57-8,363
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
Oct 13, 20252.112.202.082.092.09-0.71%17,757
Oct 10, 20252.252.312.082.112.11-6.86%26,752
Oct 9, 20252.362.362.262.262.26-2.59%10,163
Oct 8, 20252.262.322.222.322.322.47%11,776
Oct 7, 20252.222.322.182.262.263.14%18,362
Oct 6, 20252.302.322.182.202.20-4.15%27,116
Oct 3, 20252.432.432.292.292.29-1.72%8,766
Oct 2, 20252.372.402.282.332.332.64%17,955
Oct 1, 20252.392.392.162.272.27-5.02%44,703
Sep 30, 20252.452.512.342.392.39-4.40%47,107
Sep 29, 20252.532.952.482.502.501.63%200,378
Sep 26, 20252.522.612.462.462.46-4.65%18,357
Sep 25, 20252.572.682.492.582.58-2.01%24,207
Sep 24, 20252.502.702.452.632.631.46%28,554
Sep 23, 20252.382.702.372.602.604.22%117,339
Sep 22, 20252.252.492.142.492.498.92%17,727
Sep 19, 20252.142.332.142.292.296.82%58,799
Sep 18, 20252.122.242.122.142.14-0.93%13,643
Sep 17, 20252.232.302.132.162.16-2.70%36,700
Sep 16, 20252.422.422.042.222.22-6.72%100,875
Sep 15, 20252.192.412.192.382.381.93%50,542
Sep 12, 20252.062.462.012.342.348.60%120,623
Sep 11, 20252.032.161.932.152.15-1.83%100,886
Sep 10, 20252.202.221.912.192.19-9.88%171,138
Sep 9, 20252.332.571.562.432.438.24%6,544,953
Sep 8, 20252.182.302.132.252.252.05%65,704
Sep 5, 20252.132.212.132.202.201.15%20,711
Sep 4, 20252.252.292.102.182.171.16%54,383
Sep 3, 20252.252.432.152.152.15-6.93%57,821
Sep 2, 20252.342.402.182.312.310.43%47,882
Aug 29, 20252.312.332.092.302.30-1.29%86,948
Aug 28, 20252.412.412.332.332.331.30%6,624
Aug 27, 20252.492.492.282.302.30-7.26%29,488
Aug 26, 20252.342.642.202.482.488.77%72,287
Aug 25, 20252.192.392.152.282.280.44%6,729
Aug 22, 20252.102.292.102.272.276.03%9,414
Aug 21, 20252.182.182.062.142.141.95%7,751
Aug 20, 20252.152.182.102.102.10-4.55%14,167
Aug 19, 20252.202.222.142.202.20-1.35%11,914
Aug 18, 20252.322.322.192.232.23-1.76%7,920
Aug 15, 20252.242.292.142.272.27-1.73%5,271
Aug 14, 20252.232.322.212.312.31-0.86%4,655
Aug 13, 20252.332.352.202.332.333.10%8,819
Aug 12, 20252.062.262.062.262.268.65%24,976
Aug 11, 20252.062.102.052.082.08-0.95%3,695
Aug 8, 20252.152.152.072.102.10-3.67%9,731
Aug 7, 20252.262.262.152.182.180.46%5,327
Aug 6, 20252.192.192.142.172.17-3.13%2,896
Aug 5, 20252.142.262.142.242.246.67%7,358
Aug 4, 20252.112.222.092.102.10-0.47%5,868
Aug 1, 20252.232.241.972.112.11-5.38%28,031
Jul 31, 20252.362.382.232.232.23-5.31%11,860
Jul 30, 20252.442.442.242.362.35-5.04%17,503
Jul 29, 20252.552.562.392.482.48-1.98%14,287
Jul 28, 20252.612.642.522.532.53-2.39%14,803
Jul 25, 20252.592.632.592.592.590.08%8,540
Jul 24, 20252.692.712.582.592.59-3.36%11,401
Jul 23, 20252.602.702.602.682.68-15,532
Jul 22, 20252.542.682.542.682.682.29%22,348
Jul 21, 20252.512.622.512.622.623.84%25,804
Jul 18, 20252.552.562.502.522.52-1.02%72,271
Jul 17, 20252.552.572.482.552.55-0.04%59,474