Skip to main content
CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.680
+0.042 (6.60%)
At close: Apr 28, 2026, 4:00 PM EDT
0.660
-0.020 (-2.90%)
After-hours: Apr 28, 2026, 7:14 PM EDT

CN Energy Group. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.630.740.610.680.686.60%39,478
Apr 27, 20260.710.740.620.640.64-11.94%216,307
Apr 24, 20260.680.730.660.720.725.71%72,770
Apr 23, 20260.750.760.600.690.69-13.70%474,778
Apr 22, 20260.961.000.780.790.79-22.92%1,035,593
Apr 21, 20260.631.040.621.031.0342.30%4,492,259
Apr 20, 20260.530.870.510.720.7241.59%6,610,117
Apr 17, 20260.530.530.500.510.512.44%73,615
Apr 16, 20260.500.540.490.500.501.84%66,740
Apr 15, 20260.480.500.460.490.491.24%82,550
Apr 14, 20260.470.540.470.480.480.67%157,946
Apr 13, 20260.480.510.450.480.481.01%120,483
Apr 10, 20260.400.480.400.480.4815.45%324,243
Apr 9, 20260.390.410.380.410.417.62%132,776
Apr 8, 20260.370.390.370.380.38-0.18%136,375
Apr 7, 20260.370.380.370.380.38-0.29%75,939
Apr 6, 20260.390.390.360.380.38-4.49%278,035
Apr 2, 20260.400.410.360.400.402.70%522,116
Apr 1, 20260.410.410.370.390.39-4.08%86,072
Mar 31, 20260.390.410.360.410.413.94%173,938
Mar 30, 20260.380.400.350.390.391.29%126,848
Mar 27, 20260.360.390.340.390.393.90%104,552
Mar 26, 20260.360.400.330.370.372.38%225,935
Mar 25, 20260.380.390.330.370.37-4.42%352,020
Mar 24, 20260.380.400.340.380.38-8.17%230,769
Mar 23, 20260.400.430.370.420.42-10.86%431,896
Mar 20, 20260.520.540.460.470.47-6.90%9,157,325
Mar 19, 20260.720.720.500.500.50-30.35%296,772
Mar 18, 20260.880.890.680.720.72-21.04%300,096
Mar 17, 20260.851.080.840.910.915.02%1,494,175
Mar 16, 20260.951.010.840.870.87-13.18%331,986
Mar 13, 20260.971.100.951.001.00-1.96%2,133,170
Mar 12, 20260.911.230.851.021.0215.63%3,372,841
Mar 11, 20260.860.900.850.880.880.75%14,340
Mar 10, 20260.830.890.830.880.883.83%21,038
Mar 9, 20260.900.900.800.840.84-5.80%56,011
Mar 6, 20261.031.030.850.900.90-10.49%201,909
Mar 5, 20261.111.120.981.001.00-9.09%193,001
Mar 4, 20261.021.131.021.101.105.77%73,368
Mar 3, 20260.971.200.951.041.041.96%471,513
Mar 2, 20261.011.040.931.021.021.49%103,058
Feb 27, 20261.001.040.991.011.01-2.43%41,855
Feb 26, 20260.971.050.941.031.031.98%562,291
Feb 25, 20260.991.040.991.011.011.00%73,867
Feb 24, 20260.981.010.981.001.00-34,353
Feb 23, 20260.961.020.921.001.00-0.99%663,655
Feb 20, 20261.021.061.011.011.01-29,379
Feb 19, 20261.021.071.011.011.01-3.81%39,675
Feb 18, 20261.041.071.031.051.05-192,190
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