CN Energy Group Inc (CNEY) Historical Stock Data
0.95 ↓0.02 (-1.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNEY is down -0.07% a day on average. There have been 15 days where CN Energy Group Inc closed green and 15 days where CNEY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 1.81 | 1.79 | ↓$0.02 (-1.10%) | 1.73 | 1.81 | 9.31K |
| 2025-11-04 | 1.74 | 1.82 | ↑$0.08 (4.60%) | 1.74 | 1.82 | 7.95K |
| 2025-11-03 | 1.88 | 1.85 | ↓$0.03 (-1.60%) | 1.85 | 1.96 | 25.10K |
| 2025-10-31 | 1.80 | 1.94 | ↑$0.14 (7.78%) | 1.80 | 1.96 | 36.01K |
| 2025-10-30 | 1.80 | 1.83 | ↑$0.03 (1.67%) | 1.80 | 1.89 | 21.70K |
| 2025-10-29 | 1.83 | 1.90 | ↑$0.07 (3.83%) | 1.80 | 1.93 | 8.98K |
| 2025-10-28 | 1.94 | 1.88 | ↓$0.06 (-3.09%) | 1.88 | 1.94 | 3.28K |
| 2025-10-27 | 1.94 | 1.86 | ↓$0.08 (-4.12%) | 1.86 | 2.08 | 16.40K |
| 2025-10-24 | 2.06 | 1.98 | ↓$0.09 (-4.13%) | 1.96 | 2.06 | 10.78K |
Create an account or log in to view more rows.
$CNEY cover that shit
$CNEY oversold
$CNEY Rug pull soon?
$CNEY lets go!!
$CNEY oh my!
$CNEY im in.
$CNEY buy the dip.
$CNEY has just been halted from trading.
$CNEY cup and handle dont play
$CNEY we always finish green after a red week. Less go!