CN Energy Group Inc (CNEY) Historical Stock Data

0.59 ↓0.02 (-3.31%)

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

Historical Data

In the past 30 trading days, CNEY is down -1.65% a day on average. There have been 13 days where CN Energy Group Inc closed green and 17 days where CNEY closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	0.61	0.59	↓$0.02 (-3.61%)	0.58	0.65	74.58K
2025-12-17	0.65	0.61	↓$0.05 (-6.99%)	0.59	0.65	72.92K
2025-12-16	0.63	0.66	↑$0.03 (4.32%)	0.61	0.66	58.81K
2025-12-15	0.66	0.61	↓$0.05 (-7.65%)	0.57	0.66	70.80K
2025-12-12	0.78	0.65	↓$0.13 (-16.93%)	0.64	0.80	200.24K
2025-12-11	0.77	0.80	↑$0.03 (4.38%)	0.76	0.80	43.66K
2025-12-10	0.88	0.79	↓$0.09 (-10.66%)	0.71	0.88	228.71K
2025-12-09	0.89	0.86	↓$0.03 (-3.02%)	0.82	0.89	200.06K
2025-12-08	0.94	0.91	↓$0.03 (-3.55%)	0.88	0.94	146.32K
2025-12-05	0.95	0.95	↑$0.00 (0.00%)	0.91	0.99	267.65K
2025-12-04	0.95	0.97	↑$0.01 (1.48%)	0.90	1.00	229.49K
2025-12-03	0.99	1.00	↑$0.01 (1.07%)	0.97	1.02	345.55K
2025-12-02	1.08	1.12	↑$0.04 (3.70%)	1.07	1.14	613.60K
2025-12-01	1.35	1.31	↓$0.04 (-2.96%)	1.03	1.37	35.58M
2025-11-28	1.37	1.46	↑$0.09 (6.59%)	1.35	1.50	20.86K
2025-11-26	1.46	1.39	↓$0.07 (-4.79%)	1.38	1.48	44.12K
2025-11-25	1.57	1.52	↓$0.05 (-3.18%)	1.51	1.59	245.85K
2025-11-24	1.57	1.58	↑$0.01 (0.82%)	1.56	1.59	5.36K
2025-11-21	1.57	1.57	↑$0.00 (0.00%)	1.51	1.58	13.29K
2025-11-20	1.56	1.57	↑$0.01 (0.64%)	1.56	1.57	8.71K
2025-11-19	1.58	1.57	↓$0.01 (-0.34%)	1.56	1.58	2.18K
2025-11-18	1.59	1.56	↓$0.03 (-1.89%)	1.56	1.63	9.12K
2025-11-17	1.66	1.59	↓$0.07 (-4.22%)	1.59	1.66	14.42K
2025-11-14	1.67	1.61	↓$0.06 (-3.59%)	1.61	1.67	6.37K
2025-11-13	1.72	1.69	↓$0.03 (-1.74%)	1.68	1.84	10.65K
2025-11-12	1.67	1.71	↑$0.04 (2.40%)	1.67	1.80	8.87K
2025-11-11	1.67	1.68	↑$0.01 (0.61%)	1.65	1.72	1.80K
2025-11-10	1.75	1.73	↓$0.02 (-1.14%)	1.70	1.75	2.32K
2025-11-07	1.78	1.75	↓$0.03 (-1.69%)	1.66	1.78	7.23K
2025-11-06	1.74	1.78	↑$0.04 (2.30%)	1.74	1.78	4.99K