-
5 DAY PERFORMANCE
+44.85% -
1 MONTH PERFORMANCE
+186.59% -
3 MONTH PERFORMANCE
+81.03% -
6 MONTH PERFORMANCE
-25.00% -
YEAR-TO-DATE PERFORMANCE
-58.21% -
1 YEAR PERFORMANCE
-76.57%
CN Energy Group. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.96 | $0.84 (-12.49%) | $1.11 | $0.76 | 19.25 M | $2.00 M |
| 09/27/2024 | $1.03 | $0.96 (-6.8%) | $1.27 | $0.88 | 223.13 M | $2.29 M |
| 09/26/2024 | $0.44 | $0.58 (33.1%) | $0.83 | $0.44 | 105.61 M | $1.38 M |
| 09/25/2024 | $0.35 | $0.42 (17.4%) | $0.52 | $0.35 | 7.80 M | $990,417 |
| 09/24/2024 | $0.35 | $0.35 (1.03%) | $0.41 | $0.32 | 1.48 M | $843,644 |
| 09/23/2024 | $0.35 | $0.35 (-1.1%) | $0.36 | $0.32 | 640,615 | $835,053 |
| 09/20/2024 | $0.38 | $0.35 (-7.4%) | $0.39 | $0.34 | 1.10 M | $836,007 |
| 09/19/2024 | $0.37 | $0.39 (4.28%) | $0.41 | $0.37 | 919,900 | $930,753 |
| 09/18/2024 | $0.39 | $0.40 (2.37%) | $0.46 | $0.38 | 2.40 M | $950,323 |
| 09/17/2024 | $0.43 | $0.39 (-9.6%) | $0.52 | $0.39 | 3.27 M | $932,663 |
| 09/16/2024 | $0.45 | $0.48 (6.16%) | $0.73 | $0.40 | 27.70 M | $1.14 M |
| 09/13/2024 | $0.56 | $0.45 (-19.24%) | $0.62 | $0.42 | 5.09 M | $1.07 M |
| 09/12/2024 | $0.98 | $0.69 (-29.3%) | $1.06 | $0.64 | 17.16 M | $1.65 M |
| 09/11/2024 | $0.69 | $1.39 (101.45%) | $1.60 | $0.69 | 347.48 M | $3.32 M |
| 09/10/2024 | $0.28 | $0.30 (6.5%) | $0.30 | $0.27 | 134,008 | $711,668 |
| 09/09/2024 | $0.29 | $0.29 (-0.38%) | $0.30 | $0.25 | 136,811 | $684,462 |
| 09/06/2024 | $0.30 | $0.29 (-0.51%) | $0.30 | $0.29 | 48,503 | $701,645 |
| 09/05/2024 | $0.29 | $0.30 (1.3%) | $0.30 | $0.29 | 16,801 | $705,225 |
| 09/04/2024 | $0.30 | $0.30 (0.37%) | $0.30 | $0.29 | 51,900 | $715,964 |
| 09/03/2024 | $0.29 | $0.30 (1.67%) | $0.31 | $0.29 | 29,027 | $713,578 |
| 08/30/2024 | $0.31 | $0.29 (-6.86%) | $0.32 | $0.29 | 21,941 | $699,497 |
| 08/29/2024 | $0.32 | $0.30 (-7.11%) | $0.32 | $0.30 | 36,409 | $719,067 |
| 08/28/2024 | $0.33 | $0.30 (-9.1%) | $0.33 | $0.30 | 25,642 | $724,078 |
| 08/27/2024 | $0.32 | $0.34 (4.16%) | $0.34 | $0.30 | 41,815 | $806,653 |
| 08/26/2024 | $0.32 | $0.33 (1.24%) | $0.33 | $0.30 | 44,900 | $778,014 |
| 08/23/2024 | $0.30 | $0.33 (8.17%) | $0.33 | $0.29 | 160,234 | $777,060 |
| 08/22/2024 | $0.33 | $0.30 (-9.21%) | $0.34 | $0.29 | 138,800 | $717,157 |
| 08/21/2024 | $0.34 | $0.34 (-0.8%) | $0.34 | $0.31 | 42,200 | $802,596 |
| 08/20/2024 | $0.29 | $0.34 (17.66%) | $0.36 | $0.29 | 329,100 | $814,290 |
| 08/19/2024 | $0.34 | $0.30 (-10.66%) | $0.34 | $0.28 | 144,700 | $714,294 |
| 08/16/2024 | $0.33 | $0.33 (1.65%) | $0.34 | $0.32 | 26,371 | $793,766 |
| 08/15/2024 | $0.32 | $0.32 (-1%) | $0.35 | $0.31 | 23,543 | $756,058 |
| 08/14/2024 | $0.32 | $0.32 (0%) | $0.32 | $0.30 | 45,308 | $763,695 |
| 08/13/2024 | $0.31 | $0.33 (6.93%) | $0.34 | $0.31 | 35,200 | $787,561 |
| 08/12/2024 | $0.29 | $0.31 (6.48%) | $0.33 | $0.29 | 88,708 | $736,966 |
| 08/09/2024 | $0.29 | $0.28 (-3.84%) | $0.29 | $0.28 | 8,700 | $668,472 |
| 08/08/2024 | $0.28 | $0.29 (0.77%) | $0.29 | $0.28 | 20,208 | $683,030 |
| 08/07/2024 | $0.30 | $0.28 (-5.37%) | $0.31 | $0.28 | 16,983 | $676,586 |
| 08/06/2024 | $0.30 | $0.30 (-1.19%) | $0.32 | $0.29 | 38,900 | $715,964 |
| 08/05/2024 | $0.31 | $0.31 (0.8%) | $0.32 | $0.29 | 131,300 | $739,830 |
| 08/02/2024 | $0.30 | $0.31 (2.85%) | $0.32 | $0.30 | 37,600 | $741,500 |
| 08/01/2024 | $0.36 | $0.35 (-2.45%) | $0.36 | $0.34 | 30,600 | $835,291 |
| 07/31/2024 | $0.27 | $0.35 (30.92%) | $0.37 | $0.27 | 178,344 | $846,747 |
| 07/30/2024 | $0.37 | $0.36 (-0.55%) | $0.37 | $0.34 | 99,947 | $868,703 |
| 07/29/2024 | $0.39 | $0.35 (-10.18%) | $0.39 | $0.33 | 506,600 | $836,007 |
| 07/26/2024 | $0.39 | $0.39 (0.8%) | $0.40 | $0.38 | 180,800 | $930,753 |
| 07/25/2024 | $0.47 | $0.40 (-15.29%) | $0.47 | $0.38 | 778,800 | $951,994 |
| 07/24/2024 | $0.50 | $0.49 (-2%) | $0.80 | $0.41 | 6.12 M | $1.17 M |
| 07/23/2024 | $0.50 | $0.50 (-0.6%) | $0.50 | $0.46 | 78,907 | $1.19 M |
| 07/22/2024 | $0.47 | $0.48 (2.17%) | $0.48 | $0.45 | 60,932 | $1.15 M |
| 07/19/2024 | $0.49 | $0.46 (-6.04%) | $0.49 | $0.45 | 49,459 | $1.10 M |
| 07/18/2024 | $0.50 | $0.48 (-4.54%) | $0.54 | $0.47 | 99,403 | $1.14 M |
| 07/17/2024 | $0.52 | $0.50 (-3.45%) | $0.54 | $0.50 | 156,325 | $1.20 M |
| 07/16/2024 | $0.51 | $0.53 (2.98%) | $0.54 | $0.51 | 48,309 | $1.26 M |
| 07/15/2024 | $0.52 | $0.53 (2.73%) | $0.58 | $0.51 | 197,549 | $1.27 M |
| 07/12/2024 | $0.49 | $0.53 (7.22%) | $0.55 | $0.48 | 134,110 | $1.25 M |
| 07/11/2024 | $0.53 | $0.49 (-7.18%) | $0.53 | $0.46 | 148,695 | $1.17 M |
| 07/10/2024 | $0.45 | $0.52 (15.73%) | $0.59 | $0.44 | 576,916 | $1.23 M |
| 07/09/2024 | $0.44 | $0.45 (1.76%) | $0.46 | $0.44 | 65,452 | $1.06 M |
| 07/08/2024 | $0.44 | $0.44 (-1.17%) | $0.45 | $0.44 | 48,748 | $1.04 M |
| 07/05/2024 | $0.45 | $0.44 (-1.56%) | $0.45 | $0.44 | 6,990 | $1.06 M |
| 07/03/2024 | $0.45 | $0.45 (-0.77%) | $0.45 | $0.44 | 30,874 | $1.07 M |
| 07/02/2024 | $0.46 | $0.45 (-2.78%) | $0.46 | $0.44 | 44,834 | $1.08 M |
| 07/01/2024 | $0.49 | $0.46 (-4.98%) | $0.50 | $0.45 | 78,088 | $1.11 M |