CN Energy Group Inc (CNEY) Historical Stock Data
0.76 ↓0.01 (-1.31%)
As of May 1, 2024, 11:47am EST.
Historical Data
In the past 30 trading days, CNEY is up 0.04% a day on average. There have been 16 days where CN Energy Group Inc closed green and 14 days where CNEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 0.77 | 0.77 | ↑$0.00 (0.01%) | 0.77 | 0.80 | 4.44K |
| 2024-04-29 | 0.71 | 0.79 | ↑$0.08 (11.72%) | 0.71 | 0.80 | 24.23K |
| 2024-04-26 | 0.78 | 0.79 | ↑$0.01 (0.95%) | 0.75 | 0.80 | 20.67K |
| 2024-04-25 | 0.80 | 0.77 | ↓$0.02 (-3.07%) | 0.74 | 0.80 | 22.57K |
| 2024-04-24 | 0.75 | 0.78 | ↑$0.03 (4.17%) | 0.75 | 0.80 | 33.70K |
| 2024-04-23 | 0.72 | 0.75 | ↑$0.03 (4.37%) | 0.72 | 0.78 | 18.70K |
| 2024-04-22 | 0.73 | 0.72 | ↓$0.01 (-1.11%) | 0.71 | 0.74 | 15.08K |
| 2024-04-19 | 0.73 | 0.71 | ↓$0.02 (-2.74%) | 0.69 | 0.77 | 41.66K |
| 2024-04-18 | 0.75 | 0.75 | ↑$0.00 (0.33%) | 0.71 | 0.78 | 39.72K |
| 2024-04-17 | 0.69 | 0.74 | ↑$0.05 (6.58%) | 0.67 | 0.75 | 95.26K |
| 2024-04-16 | 0.88 | 0.71 | ↓$0.17 (-19.32%) | 0.69 | 0.92 | 309.35K |
| 2024-04-15 | 1.05 | 0.93 | ↓$0.12 (-11.43%) | 0.85 | 1.10 | 302.82K |
| 2024-04-12 | 0.99 | 1.14 | ↑$0.15 (15.15%) | 0.98 | 1.43 | 3.13M |
| 2024-04-11 | 1.14 | 1.02 | ↓$0.12 (-10.75%) | 0.99 | 1.16 | 187.97K |
| 2024-04-10 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.06 | 1.28 | 211.65K |
| 2024-04-09 | 1.26 | 1.15 | ↓$0.11 (-8.73%) | 1.12 | 1.26 | 51.32K |
| 2024-04-08 | 1.24 | 1.26 | ↑$0.02 (1.61%) | 1.20 | 1.30 | 101.13K |
| 2024-04-05 | 1.24 | 1.23 | ↓$0.01 (-0.40%) | 1.16 | 1.24 | 68.51K |
| 2024-04-04 | 1.14 | 1.23 | ↑$0.09 (7.89%) | 1.14 | 1.27 | 69.93K |
| 2024-04-03 | 1.17 | 1.16 | ↓$0.01 (-0.85%) | 1.10 | 1.17 | 44.27K |
| 2024-04-02 | 1.09 | 1.16 | ↑$0.07 (6.42%) | 1.05 | 1.22 | 174.23K |
| 2024-04-01 | 1.07 | 1.12 | ↑$0.05 (4.67%) | 1.03 | 1.15 | 41.60K |
| 2024-03-28 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.00 | 1.13 | 60.40K |
| 2024-03-27 | 0.99 | 1.01 | ↑$0.02 (2.12%) | 0.97 | 1.05 | 30.14K |
| 2024-03-26 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 0.98 | 1.03 | 72.36K |
| 2024-03-25 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 0.95 | 1.04 | 44.27K |
| 2024-03-22 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.02 | 1.09 | 30.29K |
| 2024-03-21 | 1.05 | 1.08 | ↑$0.03 (2.85%) | 1.05 | 1.09 | 29.43K |
| 2024-03-20 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.05 | 1.09 | 33.69K |
| 2024-03-19 | 1.12 | 1.07 | ↓$0.05 (-4.46%) | 1.02 | 1.18 | 42.64K |
Create an account or log in to view more rows.
$CNEY what happened?
$CNEY has just been halted from trading.
$CNEY Holding Pattern
$CNEY never selling
$CNEY prepare your cash to buy dip
$CNEY it's just a matter of time and patience...
$CNEY death cross will complete today
$CNEY The best investment you can make is an investment in yourself or another person
$CNEY HODL!!!
$CNEY gonna come down hard today