CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.457
+0.038 (9.08%)
Jun 29, 2026, 2:29 PM EDT - Market open
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.53 | 0.75 | 0.39 | 0.42 | 0.42 | -19.27% | 6,363,130 |
| Jun 25, 2026 | 0.66 | 0.98 | 0.42 | 0.52 | 0.52 | -21.64% | 6,697,805 |
| Jun 24, 2026 | 0.72 | 0.72 | 0.65 | 0.66 | 0.66 | -6.82% | 163,042 |
| 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 |
| May 12, 2026 | 0.71 | 0.75 | 0.70 | 0.74 | 0.74 | 1.74% | 17,152 |
| May 11, 2026 | 0.73 | 0.74 | 0.69 | 0.73 | 0.73 | -1.45% | 26,490 |
| May 8, 2026 | 0.71 | 0.77 | 0.68 | 0.74 | 0.74 | 4.85% | 102,754 |
| May 7, 2026 | 0.71 | 0.74 | 0.68 | 0.71 | 0.71 | -1.45% | 57,372 |
| May 6, 2026 | 0.69 | 0.74 | 0.66 | 0.72 | 0.72 | -1.54% | 52,210 |
| May 5, 2026 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | -0.11% | 57,434 |
| May 4, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | 2.07% | 18,534 |
| May 1, 2026 | 0.68 | 0.72 | 0.66 | 0.71 | 0.71 | 4.91% | 28,507 |
| Apr 30, 2026 | 0.64 | 0.69 | 0.62 | 0.68 | 0.68 | 3.19% | 24,212 |
| Apr 29, 2026 | 0.66 | 0.71 | 0.65 | 0.66 | 0.66 | -3.06% | 43,713 |
| Apr 28, 2026 | 0.63 | 0.74 | 0.61 | 0.68 | 0.68 | 6.60% | 39,888 |
| Apr 27, 2026 | 0.71 | 0.74 | 0.62 | 0.64 | 0.64 | -11.94% | 216,307 |
| Apr 24, 2026 | 0.68 | 0.73 | 0.66 | 0.72 | 0.72 | 5.71% | 72,770 |
| Apr 23, 2026 | 0.75 | 0.76 | 0.60 | 0.69 | 0.69 | -13.70% | 474,778 |
| Apr 22, 2026 | 0.96 | 1.00 | 0.78 | 0.79 | 0.79 | -22.93% | 1,035,593 |
| Apr 21, 2026 | 0.63 | 1.04 | 0.62 | 1.03 | 1.03 | 42.30% | 4,492,259 |
| Apr 20, 2026 | 0.53 | 0.87 | 0.51 | 0.72 | 0.72 | 41.59% | 6,610,117 |
| Apr 17, 2026 | 0.53 | 0.53 | 0.50 | 0.51 | 0.51 | 2.44% | 73,615 |
| Apr 16, 2026 | 0.50 | 0.54 | 0.49 | 0.50 | 0.50 | 1.84% | 66,740 |
| Apr 15, 2026 | 0.48 | 0.50 | 0.46 | 0.49 | 0.49 | 1.24% | 82,550 |
| Apr 14, 2026 | 0.47 | 0.54 | 0.47 | 0.48 | 0.48 | 0.67% | 157,946 |
| Apr 13, 2026 | 0.48 | 0.51 | 0.45 | 0.48 | 0.48 | 1.01% | 120,483 |
| Apr 10, 2026 | 0.40 | 0.48 | 0.40 | 0.48 | 0.48 | 15.45% | 324,243 |
| Apr 9, 2026 | 0.39 | 0.41 | 0.38 | 0.41 | 0.41 | 7.62% | 132,776 |
| Apr 8, 2026 | 0.37 | 0.39 | 0.37 | 0.38 | 0.38 | -0.18% | 136,375 |
| Apr 7, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | -0.29% | 75,939 |
| Apr 6, 2026 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -4.49% | 278,035 |
| Apr 2, 2026 | 0.40 | 0.41 | 0.36 | 0.40 | 0.40 | 2.70% | 522,116 |
| Apr 1, 2026 | 0.41 | 0.41 | 0.37 | 0.39 | 0.39 | -4.08% | 86,072 |
| Mar 31, 2026 | 0.39 | 0.41 | 0.36 | 0.41 | 0.41 | 3.94% | 173,938 |
| Mar 30, 2026 | 0.38 | 0.40 | 0.35 | 0.39 | 0.39 | 1.29% | 126,848 |
| Mar 27, 2026 | 0.36 | 0.39 | 0.34 | 0.39 | 0.39 | 3.90% | 104,552 |
| Mar 26, 2026 | 0.36 | 0.40 | 0.33 | 0.37 | 0.37 | 2.38% | 225,935 |
| Mar 25, 2026 | 0.38 | 0.39 | 0.33 | 0.37 | 0.37 | -4.42% | 352,020 |
| Mar 24, 2026 | 0.38 | 0.40 | 0.34 | 0.38 | 0.38 | -8.17% | 230,769 |
| Mar 23, 2026 | 0.40 | 0.43 | 0.37 | 0.42 | 0.42 | -10.86% | 431,896 |
| Mar 20, 2026 | 0.52 | 0.54 | 0.46 | 0.47 | 0.47 | -6.90% | 9,157,325 |
| Mar 19, 2026 | 0.72 | 0.72 | 0.50 | 0.50 | 0.50 | -30.35% | 296,772 |
| Mar 18, 2026 | 0.88 | 0.89 | 0.68 | 0.72 | 0.72 | -21.04% | 300,096 |
| Mar 17, 2026 | 0.85 | 1.08 | 0.84 | 0.91 | 0.91 | 5.02% | 1,494,175 |
| Mar 16, 2026 | 0.95 | 1.01 | 0.84 | 0.87 | 0.87 | -13.18% | 331,986 |
| Mar 13, 2026 | 0.97 | 1.10 | 0.95 | 1.00 | 1.00 | -1.96% | 2,133,170 |
| Mar 12, 2026 | 0.91 | 1.23 | 0.85 | 1.02 | 1.02 | 15.63% | 3,372,841 |
| Mar 11, 2026 | 0.86 | 0.90 | 0.85 | 0.88 | 0.88 | 0.75% | 14,340 |
| Mar 10, 2026 | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | 3.83% | 21,038 |
| Mar 9, 2026 | 0.90 | 0.90 | 0.80 | 0.84 | 0.84 | -5.80% | 56,011 |
| Mar 6, 2026 | 1.03 | 1.03 | 0.85 | 0.90 | 0.90 | -10.49% | 201,909 |
| Mar 5, 2026 | 1.11 | 1.12 | 0.98 | 1.00 | 1.00 | -9.09% | 193,001 |
| Mar 4, 2026 | 1.02 | 1.13 | 1.02 | 1.10 | 1.10 | 5.77% | 73,368 |
| Mar 3, 2026 | 0.97 | 1.20 | 0.95 | 1.04 | 1.04 | 1.96% | 471,513 |
| Mar 2, 2026 | 1.01 | 1.04 | 0.93 | 1.02 | 1.02 | 1.49% | 103,058 |
| Feb 27, 2026 | 1.00 | 1.04 | 0.99 | 1.01 | 1.01 | -2.43% | 41,855 |
| Feb 26, 2026 | 0.97 | 1.05 | 0.94 | 1.03 | 1.03 | 1.98% | 562,291 |
| Feb 25, 2026 | 0.99 | 1.04 | 0.99 | 1.01 | 1.01 | 1.00% | 73,867 |
| Feb 24, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | - | 34,353 |
| Feb 23, 2026 | 0.96 | 1.02 | 0.92 | 1.00 | 1.00 | -0.99% | 663,655 |
| Feb 20, 2026 | 1.02 | 1.06 | 1.01 | 1.01 | 1.01 | - | 29,379 |
| Feb 19, 2026 | 1.02 | 1.07 | 1.01 | 1.01 | 1.01 | -3.81% | 39,675 |
| Feb 18, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 192,190 |
| Feb 17, 2026 | 0.99 | 1.10 | 0.98 | 1.05 | 1.05 | 5.00% | 97,120 |
| Feb 13, 2026 | 0.96 | 1.04 | 0.96 | 1.00 | 1.00 | -1.96% | 62,231 |
| Feb 12, 2026 | 1.02 | 1.05 | 0.95 | 1.02 | 1.02 | -0.97% | 287,277 |
| Feb 11, 2026 | 0.97 | 1.10 | 0.95 | 1.03 | 1.03 | 3.00% | 297,340 |
| Feb 10, 2026 | 1.01 | 1.03 | 0.98 | 1.00 | 1.00 | -4.76% | 132,603 |
| Feb 9, 2026 | 0.98 | 1.10 | 0.98 | 1.05 | 1.05 | 2.94% | 273,837 |
| Feb 6, 2026 | 1.00 | 1.03 | 0.96 | 1.02 | 1.02 | 0.99% | 209,720 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.98 | 1.01 | 1.01 | -4.72% | 268,548 |
| Feb 4, 2026 | 1.03 | 1.06 | 0.97 | 1.06 | 1.06 | 2.91% | 268,456 |
| Feb 3, 2026 | 1.00 | 1.06 | 0.92 | 1.03 | 1.03 | 1.98% | 412,467 |