CN Energy Group Inc (CNEY) Historical Stock Data

0.32 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNEY is down -0.80% a day on average. There have been 10 days where CN Energy Group Inc closed green and 20 days where CNEY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.33	0.32	↓$0.01 (-4.09%)	0.31	0.34	159.45K
2024-11-19	0.32	0.34	↑$0.02 (5.58%)	0.30	0.35	256.64K
2024-11-18	0.35	0.33	↓$0.02 (-4.55%)	0.33	0.36	248.35K
2024-11-15	0.37	0.35	↓$0.02 (-5.51%)	0.34	0.39	135.97K
2024-11-14	0.36	0.38	↑$0.02 (4.23%)	0.35	0.38	188.96K
2024-11-13	0.39	0.37	↓$0.02 (-3.97%)	0.37	0.40	164.91K
2024-11-12	0.38	0.39	↑$0.00 (0.94%)	0.37	0.42	215.73K
2024-11-11	0.42	0.40	↓$0.01 (-3.25%)	0.38	0.42	120.11K
2024-11-08	0.45	0.41	↓$0.04 (-8.81%)	0.41	0.46	276.77K
2024-11-07	0.41	0.45	↑$0.04 (8.88%)	0.41	0.48	323.08K
2024-11-06	0.45	0.41	↓$0.04 (-8.87%)	0.40	0.47	373.74K
2024-11-05	0.48	0.46	↓$0.02 (-3.73%)	0.46	0.49	133.36K
2024-11-04	0.48	0.46	↓$0.02 (-4.15%)	0.44	0.50	489.56K
2024-11-01	0.52	0.50	↓$0.02 (-4.03%)	0.49	0.52	502.10K
2024-10-31	0.50	0.56	↑$0.05 (10.46%)	0.49	0.70	5.39M
2024-10-30	0.52	0.50	↓$0.02 (-3.02%)	0.49	0.52	217.21K
2024-10-29	0.56	0.53	↓$0.03 (-5.39%)	0.52	0.56	193.72K
2024-10-28	0.52	0.56	↑$0.04 (7.69%)	0.52	0.57	364.15K
2024-10-25	0.52	0.52	↓$0.00 (-0.58%)	0.51	0.55	380.54K
2024-10-24	0.55	0.55	↑$0.00 (0.42%)	0.54	0.57	361.69K
2024-10-23	0.61	0.58	↓$0.03 (-4.26%)	0.55	0.62	650.68K
2024-10-22	0.66	0.63	↓$0.03 (-3.97%)	0.62	0.66	293.66K
2024-10-21	0.67	0.66	↓$0.01 (-1.65%)	0.62	0.67	493.71K
2024-10-18	0.65	0.65	↓$0.00 (-0.70%)	0.65	0.68	584.34K
2024-10-17	0.66	0.64	↓$0.01 (-2.24%)	0.63	0.67	481.49K
2024-10-16	0.64	0.66	↑$0.02 (3.82%)	0.62	0.67	791.87K
2024-10-15	0.70	0.60	↓$0.10 (-14.17%)	0.60	0.70	1.02M
2024-10-14	0.64	0.72	↑$0.08 (12.46%)	0.64	0.75	0.91M
2024-10-11	0.64	0.70	↑$0.07 (10.24%)	0.64	0.71	1.60M
2024-10-10	0.72	0.71	↓$0.01 (-1.74%)	0.61	0.73	27.03M