CN Energy Group Inc (CNEY) Historical Stock Data

0.18 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, CNEY is down -1.94% 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
2025-05-12	0.19	0.18	↓$0.01 (-3.40%)	0.17	0.29	62.99M
2025-05-09	0.20	0.19	↓$0.01 (-3.07%)	0.18	0.22	6.65M
2025-05-08	0.17	0.19	↑$0.03 (15.15%)	0.16	0.20	16.56M
2025-05-07	0.26	0.19	↓$0.07 (-26.59%)	0.17	0.26	238.60M
2025-05-06	0.15	0.16	↑$0.01 (5.47%)	0.15	0.17	5.55M
2025-05-05	0.15	0.15	↑$0.00 (1.97%)	0.15	0.17	6.51M
2025-05-02	0.21	0.17	↓$0.04 (-19.63%)	0.15	0.21	154.84M
2025-05-01	0.14	0.14	↑$0.01 (5.04%)	0.13	0.15	10.73M
2025-04-30	0.12	0.13	↑$0.01 (4.11%)	0.12	0.13	1.48M
2025-04-29	0.13	0.12	↓$0.00 (-0.16%)	0.12	0.13	1.90M
2025-04-28	0.12	0.13	↑$0.01 (8.20%)	0.12	0.14	3.93M
2025-04-25	0.13	0.13	↓$0.00 (-2.83%)	0.12	0.14	5.09M
2025-04-24	0.20	0.14	↓$0.06 (-29.14%)	0.13	0.20	159.43M
2025-04-23	0.12	0.13	↑$0.00 (2.58%)	0.12	0.13	3.26M
2025-04-22	0.12	0.12	↑$0.00 (3.25%)	0.12	0.14	2M
2025-04-21	0.12	0.12	↓$0.00 (-3.27%)	0.11	0.12	812.25K
2025-04-17	0.13	0.12	↓$0.01 (-5.67%)	0.12	0.13	224.98K
2025-04-16	0.12	0.12	↓$0.00 (-3.75%)	0.12	0.13	524.26K
2025-04-15	0.13	0.12	↓$0.00 (-2.44%)	0.12	0.13	196.27K
2025-04-14	0.13	0.12	↓$0.00 (-0.40%)	0.11	0.14	0.92M
2025-04-11	0.13	0.12	↓$0.00 (-2.48%)	0.12	0.13	226.89K
2025-04-10	0.13	0.13	↓$0.00 (-2.34%)	0.12	0.13	139.94K
2025-04-09	0.12	0.12	↑$0.00 (3.03%)	0.11	0.13	438.65K
2025-04-08	0.12	0.12	↓$0.00 (-2.44%)	0.12	0.13	548.58K
2025-04-07	0.11	0.12	↑$0.01 (11.51%)	0.11	0.13	3.05M
2025-04-04	0.13	0.13	↓$0.00 (-2.93%)	0.12	0.14	1.62M
2025-04-03	0.13	0.13	↓$0.00 (-3.10%)	0.12	0.14	321.42K
2025-04-02	0.14	0.14	↓$0.00 (-2.50%)	0.14	0.14	295.81K
2025-04-01	0.14	0.14	↓$0.00 (-1.29%)	0.13	0.14	399.93K
2025-03-31	0.13	0.13	↓$0.00 (-1.05%)	0.12	0.14	388.39K