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

0.7162
-0.0112 (-1.54%)
NASDAQ · Last Trade: May 7th, 2:54 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20260.690.740.660.7252,1610.72
5/05/20260.720.750.700.7357,4350.73
5/04/20260.710.730.680.7318,5350.73
5/01/20260.680.720.660.7128,5070.71
4/30/20260.640.690.620.6824,0770.68
4/29/20260.660.710.650.6643,6120.66
4/28/20260.630.650.610.6839,8900.68
4/27/20260.710.740.620.64216,0550.64
4/24/20260.680.730.660.7272,7710.72
4/23/20260.750.760.600.69474,4770.69
4/22/20260.961.000.780.791,033,0890.79
4/21/20260.631.040.621.034,490,8241.03
4/20/20260.530.870.510.726,576,4470.72
4/17/20260.530.530.500.5173,6160.51
4/16/20260.500.540.490.5066,7410.50
4/15/20260.480.500.460.4982,5510.49
4/14/20260.470.540.470.48157,9460.48
4/13/20260.480.510.450.48120,4060.48
4/10/20260.400.480.400.48324,2430.48
4/09/20260.390.410.380.41132,7760.41
4/08/20260.370.390.370.38136,0760.38
4/07/20260.370.380.360.3875,8850.38
4/06/20260.390.390.360.38278,0280.38
4/02/20260.400.410.360.40522,1170.40
4/01/20260.410.410.370.3986,0310.39
3/31/20260.390.410.360.41173,9380.41
3/30/20260.380.400.350.39126,8470.39
3/27/20260.360.390.340.39104,5530.39
3/26/20260.360.400.330.37225,4660.37
3/25/20260.380.390.330.37351,6670.37
3/24/20260.380.400.340.38224,9320.38
3/23/20260.400.430.370.42428,0770.42
3/20/20260.520.540.460.479,157,3270.47
3/19/20260.720.720.500.50296,7720.50
3/18/20260.880.890.680.72300,0820.72
3/17/20260.851.070.840.911,490,8830.91
3/16/20260.951.000.840.87331,6760.87
3/13/20260.971.100.951.002,133,1701.00
3/12/20260.911.230.851.023,371,2101.02
3/11/20260.860.900.850.8814,3400.88
3/10/20260.820.890.820.8821,0380.88
3/09/20260.900.900.800.8456,0100.84
3/06/20261.021.030.850.90204,9090.90
3/05/20261.111.120.981.00193,0021.00
3/04/20261.021.131.021.1070,6491.10
3/03/20260.971.200.951.04471,5071.04
3/02/20261.011.040.931.02102,0541.02
2/27/20261.001.040.991.0041,8551.00
2/26/20260.971.050.941.03562,2921.03
2/25/20260.991.030.991.0173,5581.01
2/24/20260.981.010.981.0034,1031.00
2/23/20260.961.020.921.00663,6551.00
2/20/20261.021.061.011.0129,3791.01
2/19/20261.021.071.011.0139,6701.01
2/18/20261.041.071.031.05192,1521.05
2/17/20260.991.090.981.0597,1201.05
2/13/20260.961.040.961.0062,2311.00
2/12/20261.021.040.951.02287,2761.02
2/11/20260.971.100.951.03295,0971.03
2/10/20261.011.030.981.00132,0031.00
2/09/20260.981.100.981.05273,2561.05