CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

0.6355
+0.0232 (3.79%)
NASDAQ· Last Trade: Aug 5th, 6:17 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20260.560.640.540.61104,1360.61
8/03/20260.610.610.550.5863,5390.58
7/31/20260.570.590.530.5774,7920.57
7/30/20260.550.570.530.56184,4100.56
7/29/20260.590.590.560.5763,7980.57
7/28/20260.600.600.550.5998,9590.59
7/27/20260.550.600.540.60125,0510.60
7/24/20260.690.730.560.58731,1250.58
7/23/20260.590.730.570.71476,4250.71
7/22/20260.610.680.600.65462,3390.65
7/21/20260.560.650.560.63279,4690.63
7/20/20260.670.670.560.61291,3230.61
7/17/20260.680.780.640.681,197,3250.68
7/16/20260.710.780.630.672,862,4110.67
7/15/20260.641.070.611.0036,167,8171.00
7/14/20260.490.790.450.7558,118,3740.75
7/13/20260.480.500.440.4870,7000.48
7/10/20260.480.510.470.5086,9230.50
7/09/20260.490.510.470.5066,1880.50
7/08/20260.510.510.480.5133,8530.51
7/07/20260.510.530.460.5263,4940.52
7/06/20260.450.530.430.53232,9230.53
7/02/20260.470.480.430.46103,5630.46
7/01/20260.460.500.450.48161,7180.48
6/30/20260.460.500.440.48223,9000.48
6/29/20260.430.500.350.49695,5100.49
6/26/20260.530.750.390.427,242,3720.42
6/25/20260.660.980.420.526,923,3520.52
6/24/20260.720.720.650.66163,0430.66
6/23/20260.740.750.710.71120,8000.71
6/22/20260.770.790.710.7127,5020.71
6/18/20260.810.900.730.7461,1930.74
6/17/20260.790.800.760.7731,6740.77
6/16/20260.850.910.760.7754,8050.77
6/15/20260.790.870.790.8441,8990.84
6/12/20260.770.830.760.77140,4360.77
6/11/20260.820.850.760.76104,3940.76
6/10/20260.900.910.780.80294,2580.80
6/09/20260.900.950.850.86175,3630.86
6/08/20260.961.000.860.9051,7360.90
6/05/20260.981.050.920.9591,3650.95
6/04/20260.981.010.921.0096,2021.00
6/03/20261.001.060.980.9937,1740.99
6/02/20261.011.210.951.00539,8301.00
6/01/20260.981.080.981.01296,4241.01
5/29/20260.001.000.941.001,110,2601.00
5/28/20261.701.861.561.61768,7461.61
5/27/20262.082.631.491.913,337,1201.91
5/26/20261.702.301.502.02729,8192.02
5/22/20261.701.901.651.73605,7771.73
5/21/20261.521.741.211.701,242,6421.70
5/20/20261.341.591.151.471,691,0111.47
5/19/20260.701.670.681.6131,627,7681.61
5/18/20260.740.760.710.7334,6260.73
5/15/20260.780.850.650.76188,5260.76
5/14/20260.710.780.680.78156,7380.78
5/13/20260.730.770.710.7512,8530.75
5/12/20260.710.750.700.7417,1490.74
5/11/20260.730.740.690.7326,4910.73
5/08/20260.710.770.680.74102,7540.74
5/07/20260.710.740.680.7150,2380.71
5/06/20260.690.740.660.7252,1610.72