CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
0.1820
-0.0109 (-5.65%)
At close: May 12, 2025, 4:00 PM
0.1852
+0.0032 (1.76%)
After-hours: May 12, 2025, 7:58 PM EDT
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.19 | 0.29 | 0.17 | 0.18 | 0.18 | -5.65% | 63,095,049 |
| May 9, 2025 | 0.20 | 0.22 | 0.18 | 0.19 | 0.19 | 1.53% | 6,690,603 |
| May 8, 2025 | 0.17 | 0.20 | 0.16 | 0.19 | 0.19 | -1.71% | 16,737,186 |
| May 7, 2025 | 0.26 | 0.26 | 0.17 | 0.19 | 0.19 | 19.32% | 238,771,218 |
| May 6, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.93% | 26,590,172 |
| May 5, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -9.03% | 6,549,395 |
| May 2, 2025 | 0.21 | 0.21 | 0.15 | 0.17 | 0.17 | 16.36% | 155,005,097 |
| May 1, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 9.75% | 11,084,902 |
| Apr 30, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.44% | 1,489,321 |
| Apr 29, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.38% | 1,915,870 |
| Apr 28, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 0.99% | 3,932,452 |
| Apr 25, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -6.04% | 5,121,013 |
| Apr 24, 2025 | 0.20 | 0.20 | 0.13 | 0.14 | 0.14 | 9.44% | 159,632,947 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.58% | 4,333,204 |
| Apr 22, 2025 | 0.12 | 0.14 | 0.12 | 0.12 | 0.12 | 7.27% | 2,000,985 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.59% | 822,097 |
| Apr 17, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 3.72% | 224,975 |
| Apr 16, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.78% | 530,261 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -0.48% | 196,376 |
| Apr 14, 2025 | 0.13 | 0.14 | 0.11 | 0.12 | 0.12 | 2.13% | 923,953 |
| Apr 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -2.48% | 226,890 |
| Apr 10, 2025 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 2.04% | 139,943 |
| Apr 9, 2025 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 5.51% | 438,652 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -6.37% | 574,440 |
| Apr 7, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -1.56% | 3,054,751 |
| Apr 4, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 0.61% | 1,707,649 |
| Apr 3, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -8.28% | 322,426 |
| Apr 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.16% | 325,712 |
| Apr 1, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 4.38% | 404,223 |
| Mar 31, 2025 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -3.99% | 388,405 |
| Mar 28, 2025 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -8.74% | 634,475 |
| Mar 27, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.56% | 1,119,939 |
| Mar 26, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | 9.34% | 728,996 |
| Mar 25, 2025 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -7.21% | 656,235 |
| Mar 24, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.30% | 490,644 |
| Mar 21, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.42% | 616,924 |
| Mar 20, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -2.76% | 138,157 |
| Mar 19, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -0.18% | 447,572 |
| Mar 18, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -2.24% | 687,753 |
| Mar 17, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 285,002 |
| Mar 14, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 0.95% | 459,802 |
| Mar 13, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.14% | 170,430 |
| Mar 12, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 4.43% | 267,607 |
| Mar 11, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.26% | 186,631 |
| Mar 10, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.59% | 613,858 |
| Mar 7, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 2.16% | 1,338,763 |
| Mar 6, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -4.80% | 404,383 |
| Mar 5, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 7.30% | 325,579 |
| Mar 4, 2025 | 0.17 | 0.18 | 0.16 | 0.18 | 0.18 | -0.90% | 681,993 |
| Mar 3, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.56% | 968,136 |