CN Energy Group Inc (CNEY) Historical Stock Data

0.28 ↓0.00 (-0.54%)

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

Historical Data

In the past 30 trading days, CNEY is down -2.97% a day on average. There have been 11 days where CN Energy Group Inc closed green and 19 days where CNEY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.29	0.28	↓$0.01 (-2.98%)	0.27	0.29	676.66K
2024-12-19	0.27	0.28	↑$0.01 (2.96%)	0.27	0.29	499.83K
2024-12-18	0.28	0.27	↓$0.01 (-2.73%)	0.27	0.29	699.71K
2024-12-17	0.30	0.29	↓$0.01 (-4.10%)	0.28	0.30	407.17K
2024-12-16	0.32	0.28	↓$0.03 (-10.85%)	0.28	0.32	1.20M
2024-12-13	0.32	0.32	↓$0.00 (-0.06%)	0.31	0.34	409.55K
2024-12-12	0.34	0.34	↑$0.00 (1.46%)	0.32	0.36	649.64K
2024-12-11	0.34	0.34	↓$0.00 (-0.88%)	0.33	0.35	709.14K
2024-12-10	0.36	0.35	↓$0.00 (-0.87%)	0.34	0.39	1.74M
2024-12-09	0.34	0.37	↑$0.03 (9.62%)	0.33	0.41	5.82M
2024-12-06	0.35	0.35	↑$0.00 (0.57%)	0.34	0.38	2.11M
2024-12-05	0.45	0.35	↓$0.10 (-21.71%)	0.34	0.47	7.09M
2024-12-04	0.79	0.51	↓$0.28 (-35.37%)	0.51	0.86	164.02M
2024-12-03	0.34	0.32	↓$0.02 (-7.18%)	0.32	0.34	2.44M
2024-12-02	0.35	0.33	↓$0.02 (-4.51%)	0.33	0.36	209.04K
2024-11-29	0.37	0.33	↓$0.04 (-10.11%)	0.33	0.38	227.88K
2024-11-27	0.39	0.36	↓$0.03 (-7.40%)	0.36	0.41	457.14K
2024-11-26	0.34	0.38	↑$0.04 (11.00%)	0.34	0.38	224.64K
2024-11-25	0.33	0.34	↑$0.01 (3.06%)	0.32	0.35	136.47K
2024-11-22	0.32	0.33	↑$0.01 (4.73%)	0.31	0.34	129.04K
2024-11-21	0.31	0.33	↑$0.02 (5.79%)	0.31	0.34	145.75K
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