CN Energy Group, Inc. Class A CNEY
NASDAQ · United States · Producer Manufacturing
$0.5599-0.03 (-4.27%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.58 | -0.36% | $0.57 | $0.58 | $0.50 | 36.62K |
| 2026-09-30 | $0.58 | +3.39% | $0.57 | $0.58 | $0.55 | 19.60K |
| 2026-09-29 | $0.56 | -2.43% | $0.56 | $0.58 | $0.55 | 16.60K |
| 2026-09-28 | $0.57 | +2.68% | $0.57 | $0.58 | $0.56 | 21.70K |
| 2026-09-25 | $0.56 | -3.61% | $0.59 | $0.59 | $0.56 | 18.90K |
| 2026-09-24 | $0.58 | +0.17% | $0.56 | $0.63 | $0.56 | 123.50K |
| 2026-09-23 | $0.58 | 0.00% | $0.57 | $0.60 | $0.57 | 21.80K |
| 2026-09-22 | $0.58 | +6.23% | $0.57 | $0.61 | $0.57 | 45.20K |
| 2026-09-21 | $0.55 | -0.73% | $0.55 | $0.57 | $0.53 | 43.60K |
| 2026-09-18 | $0.55 | +4.36% | $0.52 | $0.58 | $0.52 | 74.00K |
| 2026-09-17 | $0.53 | 0.00% | $0.53 | $0.54 | $0.52 | 77.70K |
| 2026-09-16 | $0.53 | -2.41% | $0.52 | $0.59 | $0.50 | 198.00K |
| 2026-09-15 | $0.54 | +2.86% | $0.54 | $0.54 | $0.52 | 7.80K |
| 2026-09-14 | $0.52 | -2.78% | $0.54 | $0.54 | $0.51 | 19.70K |
| 2026-09-11 | $0.54 | -0.37% | $0.54 | $0.54 | $0.51 | 95.00K |
| 2026-09-10 | $0.54 | -3.21% | $0.54 | $0.61 | $0.52 | 204.90K |
| 2026-09-09 | $0.56 | +2.19% | $0.56 | $0.56 | $0.53 | 49.30K |
| 2026-09-08 | $0.55 | +3.40% | $0.56 | $0.57 | $0.52 | 43.00K |
| 2026-09-04 | $0.53 | -0.56% | $0.56 | $0.56 | $0.51 | 33.00K |
| 2026-09-03 | $0.53 | -1.30% | $0.51 | $0.58 | $0.51 | 64.90K |
| 2026-09-02 | $0.54 | -4.42% | $0.58 | $0.58 | $0.53 | 18.70K |
| 2026-09-01 | $0.56 | -1.74% | $0.59 | $0.59 | $0.55 | 55.90K |
| 2026-08-31 | $0.57 | -2.54% | $0.58 | $0.60 | $0.55 | 15.80K |
| 2026-08-28 | $0.59 | -3.44% | $0.61 | $0.61 | $0.58 | 16.20K |
| 2026-08-27 | $0.61 | -3.32% | $0.61 | $0.63 | $0.59 | 31.10K |
| 2026-08-26 | $0.63 | -1.25% | $0.65 | $0.65 | $0.62 | 41.60K |
| 2026-08-25 | $0.64 | +1.75% | $0.67 | $0.67 | $0.63 | 59.80K |
| 2026-08-24 | $0.63 | -10.01% | $0.66 | $0.66 | $0.62 | 73.80K |
| 2026-08-21 | $0.70 | +6.07% | $0.64 | $0.70 | $0.64 | 72.90K |
| 2026-08-20 | $0.66 | +9.11% | $0.59 | $0.69 | $0.57 | 280.60K |
| 2026-08-19 | $0.60 | +3.25% | $0.60 | $0.61 | $0.58 | 55.70K |
| 2026-08-18 | $0.58 | -1.02% | $0.60 | $0.61 | $0.57 | 54.40K |
| 2026-08-17 | $0.59 | -3.11% | $0.63 | $0.63 | $0.58 | 53.40K |
| 2026-08-14 | $0.61 | -1.45% | $0.61 | $0.65 | $0.60 | 18.40K |
| 2026-08-13 | $0.62 | -0.64% | $0.63 | $0.65 | $0.60 | 41.90K |
| 2026-08-12 | $0.62 | -2.04% | $0.66 | $0.68 | $0.60 | 140.80K |
| 2026-08-11 | $0.64 | -0.16% | $0.63 | $0.64 | $0.61 | 28.50K |
| 2026-08-10 | $0.64 | -5.21% | $0.69 | $0.69 | $0.59 | 126.90K |
| 2026-08-07 | $0.67 | +2.60% | $0.67 | $0.67 | $0.64 | 38.70K |
| 2026-08-06 | $0.65 | +2.99% | $0.60 | $0.65 | $0.57 | 285.20K |
| 2026-08-05 | $0.64 | +3.92% | $0.61 | $0.65 | $0.60 | 430.80K |
| 2026-08-04 | $0.61 | +5.34% | $0.56 | $0.64 | $0.55 | 104.10K |
| 2026-08-03 | $0.58 | +2.47% | $0.61 | $0.61 | $0.55 | 67.70K |
| 2026-07-31 | $0.57 | +1.43% | $0.57 | $0.59 | $0.53 | 74.60K |
| 2026-07-30 | $0.56 | -1.24% | $0.55 | $0.57 | $0.53 | 183.40K |
| 2026-07-29 | $0.57 | -4.39% | $0.59 | $0.59 | $0.56 | 62.60K |
| 2026-07-28 | $0.59 | -0.67% | $0.60 | $0.61 | $0.55 | 98.90K |
| 2026-07-27 | $0.60 | +3.11% | $0.55 | $0.60 | $0.54 | 123.50K |
| 2026-07-24 | $0.58 | -18.82% | $0.69 | $0.73 | $0.56 | 731.10K |
| 2026-07-23 | $0.71 | +10.05% | $0.59 | $0.73 | $0.57 | 477.10K |
| 2026-07-22 | $0.65 | +2.70% | $0.61 | $0.68 | $0.60 | 462.40K |
| 2026-07-21 | $0.63 | +2.77% | $0.56 | $0.65 | $0.56 | 279.50K |
| 2026-07-20 | $0.61 | -10.12% | $0.67 | $0.67 | $0.56 | 293.40K |
| 2026-07-17 | $0.68 | +1.94% | $0.68 | $0.78 | $0.63 | 1.20M |
| 2026-07-16 | $0.67 | -33.10% | $0.71 | $0.78 | $0.63 | 2.88M |
| 2026-07-15 | $1.00 | +33.33% | $0.64 | $1.07 | $0.61 | 36.29M |
| 2026-07-14 | $0.75 | +56.25% | $0.49 | $0.79 | $0.46 | 58.33M |
| 2026-07-13 | $0.48 | -4.95% | $0.48 | $0.50 | $0.44 | 71.40K |
| 2026-07-10 | $0.50 | +1.00% | $0.48 | $0.51 | $0.47 | 86.80K |
| 2026-07-09 | $0.50 | -1.57% | $0.49 | $0.51 | $0.47 | 71.50K |
| 2026-07-08 | $0.51 | -2.50% | $0.50 | $0.51 | $0.48 | 33.90K |
| 2026-07-07 | $0.52 | -0.76% | $0.51 | $0.52 | $0.46 | 63.50K |
| 2026-07-06 | $0.52 | +13.88% | $0.45 | $0.52 | $0.43 | 233.10K |
| 2026-07-02 | $0.46 | -3.96% | $0.47 | $0.48 | $0.43 | 100.70K |
| 2026-07-01 | $0.48 | 0.00% | $0.48 | $0.50 | $0.45 | 161.90K |
| 2026-06-30 | $0.48 | -1.44% | $0.46 | $0.50 | $0.44 | 224.00K |
| 2026-06-29 | $0.49 | +16.23% | $0.43 | $0.50 | $0.35 | 695.60K |
| 2026-06-26 | $0.42 | -19.11% | $0.52 | $0.75 | $0.39 | 7.24M |
| 2026-06-25 | $0.52 | -21.75% | $0.66 | $0.98 | $0.42 | 6.94M |
| 2026-06-24 | $0.66 | -6.76% | $0.72 | $0.72 | $0.65 | 163.00K |
| 2026-06-23 | $0.71 | -0.56% | $0.74 | $0.75 | $0.71 | 120.90K |
| 2026-06-22 | $0.71 | -3.90% | $0.77 | $0.80 | $0.71 | 27.50K |
| 2026-06-18 | $0.74 | -4.01% | $0.81 | $0.90 | $0.73 | 61.20K |
| 2026-06-17 | $0.77 | +0.52% | $0.79 | $0.80 | $0.76 | 31.70K |
| 2026-06-16 | $0.77 | -8.33% | $0.85 | $0.91 | $0.76 | 54.70K |
| 2026-06-15 | $0.84 | +8.67% | $0.79 | $0.87 | $0.79 | 41.90K |
| 2026-06-12 | $0.77 | +1.58% | $0.77 | $0.83 | $0.76 | 91.60K |
| 2026-06-11 | $0.76 | -4.88% | $0.82 | $0.85 | $0.76 | 104.40K |
| 2026-06-10 | $0.80 | -6.76% | $0.90 | $0.90 | $0.78 | 294.50K |
| 2026-06-09 | $0.86 | -4.67% | $0.90 | $0.95 | $0.85 | 175.50K |
| 2026-06-08 | $0.90 | -5.26% | $0.96 | $1.00 | $0.86 | 51.70K |
| 2026-06-05 | $0.95 | -5.00% | $0.98 | $1.05 | $0.93 | 91.40K |
| 2026-06-04 | $1.00 | +1.52% | $0.98 | $1.01 | $0.92 | 96.20K |
| 2026-06-03 | $0.99 | -1.50% | $1.00 | $1.06 | $0.98 | 37.20K |
| 2026-06-02 | $1.00 | -0.99% | $1.01 | $1.21 | $0.95 | 546.80K |
| 2026-06-01 | $1.01 | +1.00% | $0.98 | $1.08 | $0.98 | 296.30K |
| 2026-05-29 | $1.00 | -37.89% | $1.56 | $1.60 | $0.94 | 1.11M |
| 2026-05-28 | $1.61 | -15.71% | $1.70 | $1.86 | $1.56 | 768.70K |
| 2026-05-27 | $1.91 | -5.45% | $2.08 | $2.63 | $1.49 | 3.33M |
| 2026-05-26 | $2.02 | +16.76% | $1.70 | $2.30 | $1.50 | 735.10K |