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

0.4669
-0.0346 (-6.90%)
NASDAQ · Last Trade: Mar 22nd, 5:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/06/20260.991.030.961.02209,7201.02
2/05/20261.051.050.981.01268,2051.01
2/04/20261.031.060.971.06266,8791.06
2/03/20261.001.060.921.03409,4361.03
2/02/20260.921.020.861.01437,8091.01
1/30/20260.801.040.761.012,223,6441.01
1/29/20260.900.970.760.9322,009,9090.93
1/28/20260.770.830.670.82375,3530.82
1/27/20260.750.870.690.85588,2260.85
1/26/20260.670.970.340.8815,242,4960.88
1/23/20260.480.820.450.8045,290,4360.80
1/22/20260.440.490.410.49260,9600.49
1/21/20260.430.500.310.482,075,0190.48
1/20/20260.550.550.490.5112,188,0150.51
1/16/20260.560.600.540.55132,1520.55
1/15/20260.570.600.530.5376,0570.53
1/14/20260.560.600.550.5757,5720.57
1/13/20260.600.610.560.5798,3280.57
1/12/20260.650.660.610.6397,6990.63
1/09/20260.700.710.660.6647,6510.66
1/08/20260.750.760.670.71182,3220.71
1/07/20260.640.800.620.75348,3340.75
1/06/20260.650.650.610.6436,7180.64
1/05/20260.620.660.600.65100,1790.65
1/02/20260.620.630.610.6350,7110.63
12/31/20250.550.620.550.61129,3160.61
12/30/20250.540.620.530.5983,2540.59
12/29/20250.530.580.510.56138,6080.56
12/26/20250.570.580.530.5364,7320.53
12/24/20250.570.600.570.5835,7440.58
12/23/20250.630.630.570.5752,8990.57