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

0.7431
-0.0311 (-4.02%)
NASDAQ· Last Trade: Jun 21st, 10:27 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
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