CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY · Real-Time Price · USD
2.270
-0.040 (-1.73%)
At close: Aug 15, 2025, 4:00 PM
2.310
+0.040 (1.76%)
After-hours: Aug 15, 2025, 7:26 PM EDT
CN Energy Group. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.24 | 2.29 | 2.14 | 2.27 | 2.27 | -1.73% | 4,976 |
| Aug 14, 2025 | 2.23 | 2.32 | 2.21 | 2.31 | 2.31 | -0.86% | 4,655 |
| Aug 13, 2025 | 2.33 | 2.35 | 2.20 | 2.33 | 2.33 | 3.10% | 8,819 |
| Aug 12, 2025 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 8.65% | 24,976 |
| Aug 11, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | -0.95% | 3,695 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -3.67% | 9,731 |
| Aug 7, 2025 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | 0.46% | 5,327 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -3.13% | 2,896 |
| Aug 5, 2025 | 2.14 | 2.26 | 2.14 | 2.24 | 2.24 | 6.67% | 7,358 |
| Aug 4, 2025 | 2.11 | 2.22 | 2.09 | 2.10 | 2.10 | -0.47% | 5,868 |
| Aug 1, 2025 | 2.23 | 2.24 | 1.97 | 2.11 | 2.11 | -5.38% | 28,031 |
| Jul 31, 2025 | 2.36 | 2.38 | 2.23 | 2.23 | 2.23 | -5.31% | 11,860 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.24 | 2.36 | 2.36 | -5.04% | 17,503 |
| Jul 29, 2025 | 2.55 | 2.56 | 2.39 | 2.48 | 2.48 | -1.98% | 14,287 |
| Jul 28, 2025 | 2.61 | 2.64 | 2.52 | 2.53 | 2.53 | -2.39% | 14,803 |
| Jul 25, 2025 | 2.59 | 2.63 | 2.59 | 2.59 | 2.59 | 0.08% | 8,540 |
| Jul 24, 2025 | 2.69 | 2.71 | 2.58 | 2.59 | 2.59 | -3.36% | 11,401 |
| Jul 23, 2025 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | - | 15,532 |
| Jul 22, 2025 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 2.29% | 22,348 |
| Jul 21, 2025 | 2.51 | 2.62 | 2.51 | 2.62 | 2.62 | 3.84% | 25,804 |
| Jul 18, 2025 | 2.55 | 2.56 | 2.50 | 2.52 | 2.52 | -1.02% | 72,271 |
| Jul 17, 2025 | 2.55 | 2.57 | 2.48 | 2.55 | 2.55 | -0.04% | 59,474 |
| Jul 16, 2025 | 2.44 | 2.55 | 2.38 | 2.55 | 2.55 | 4.51% | 45,016 |
| Jul 15, 2025 | 2.50 | 2.64 | 2.42 | 2.44 | 2.44 | -5.06% | 90,714 |
| Jul 14, 2025 | 2.63 | 2.63 | 2.50 | 2.57 | 2.57 | -1.91% | 16,391 |
| Jul 11, 2025 | 2.63 | 2.63 | 2.56 | 2.62 | 2.62 | - | 9,497 |
| Jul 10, 2025 | 2.63 | 2.68 | 2.60 | 2.62 | 2.62 | -1.87% | 15,851 |
| Jul 9, 2025 | 2.60 | 2.68 | 2.60 | 2.67 | 2.67 | 0.38% | 11,059 |
| Jul 8, 2025 | 2.63 | 2.69 | 2.62 | 2.66 | 2.66 | 0.38% | 17,161 |
| Jul 7, 2025 | 2.73 | 2.73 | 2.62 | 2.65 | 2.65 | -1.85% | 14,550 |
| Jul 3, 2025 | 2.61 | 2.73 | 2.61 | 2.70 | 2.70 | - | 6,401 |
| Jul 2, 2025 | 2.78 | 2.78 | 2.59 | 2.70 | 2.70 | -2.88% | 124,304 |
| Jul 1, 2025 | 2.67 | 2.84 | 2.67 | 2.78 | 2.78 | 1.09% | 32,484 |
| Jun 30, 2025 | 2.69 | 2.75 | 2.65 | 2.75 | 2.75 | 1.10% | 16,243 |
| Jun 27, 2025 | 2.75 | 2.77 | 2.69 | 2.72 | 2.72 | -1.45% | 13,760 |
| Jun 26, 2025 | 2.70 | 2.76 | 2.58 | 2.76 | 2.76 | 6.15% | 30,976 |
| Jun 25, 2025 | 2.66 | 2.68 | 2.60 | 2.60 | 2.60 | -1.89% | 19,593 |
| Jun 24, 2025 | 2.60 | 2.70 | 2.60 | 2.65 | 2.65 | -0.75% | 14,214 |
| Jun 23, 2025 | 2.71 | 2.79 | 2.64 | 2.67 | 2.67 | -1.48% | 29,263 |
| Jun 20, 2025 | 2.79 | 2.79 | 2.65 | 2.71 | 2.71 | -1.09% | 28,003 |
| Jun 18, 2025 | 2.64 | 2.87 | 2.61 | 2.74 | 2.74 | 2.24% | 48,717 |
| Jun 17, 2025 | 2.65 | 2.70 | 2.61 | 2.68 | 2.68 | -0.74% | 14,189 |
| Jun 16, 2025 | 2.75 | 2.78 | 2.63 | 2.70 | 2.70 | 0.75% | 62,017 |
| Jun 13, 2025 | 2.78 | 3.04 | 2.53 | 2.68 | 2.68 | -4.86% | 325,567 |
| Jun 12, 2025 | 2.85 | 2.92 | 2.62 | 2.82 | 2.82 | -3.56% | 27,614 |
| Jun 11, 2025 | 2.83 | 2.97 | 2.79 | 2.92 | 2.92 | 1.07% | 45,144 |
| Jun 10, 2025 | 2.92 | 3.08 | 2.81 | 2.89 | 2.89 | -1.73% | 70,217 |
| Jun 9, 2025 | 2.84 | 3.00 | 2.84 | 2.94 | 2.94 | 2.47% | 19,363 |
| Jun 6, 2025 | 2.88 | 2.94 | 2.74 | 2.87 | 2.87 | 0.17% | 37,787 |
| Jun 5, 2025 | 3.00 | 3.00 | 2.84 | 2.87 | 2.87 | -2.88% | 31,047 |