5 DAY PERFORMANCE
+4.31%
1 MONTH PERFORMANCE
-1.85%
3 MONTH PERFORMANCE
-14.19%
6 MONTH PERFORMANCE
-62.64%
YEAR-TO-DATE PERFORMANCE
-66.24%
1 YEAR PERFORMANCE
-77.83%
CN Energy Group. Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/22/2025 | $2.54 | $2.68 (5.51%) | $2.68 | $2.54 | 21.14 K | $525.93 K |
07/21/2025 | $2.51 | $2.62 (4.38%) | $2.62 | $2.51 | 25.80 K | $523.48 K |
07/18/2025 | $2.55 | $2.52 (-1.18%) | $2.56 | $2.50 | 72.30 K | $503.50 K |
07/17/2025 | $2.55 | $2.55 (0%) | $2.57 | $2.48 | 59.50 K | $509.49 K |
07/16/2025 | $2.44 | $2.55 (4.51%) | $2.55 | $2.38 | 45.02 K | $509.49 K |
07/15/2025 | $2.50 | $2.44 (-2.4%) | $2.64 | $2.42 | 90.71 K | $487.51 K |
07/14/2025 | $2.63 | $2.57 (-2.28%) | $2.63 | $2.50 | 16.39 K | $513.49 K |
07/11/2025 | $2.63 | $2.62 (-0.38%) | $2.63 | $2.56 | 9.50 K | $523.48 K |
07/10/2025 | $2.63 | $2.62 (-0.38%) | $2.68 | $2.60 | 15.85 K | $523.48 K |
07/09/2025 | $2.60 | $2.67 (2.69%) | $2.68 | $2.60 | 11.06 K | $533.47 K |
07/08/2025 | $2.63 | $2.66 (1.14%) | $2.69 | $2.62 | 17.20 K | $531.47 K |
07/07/2025 | $2.73 | $2.65 (-2.93%) | $2.73 | $2.62 | 14.55 K | $529.47 K |
07/03/2025 | $2.61 | $2.70 (3.45%) | $2.73 | $2.61 | 6.40 K | $539.46 K |
07/02/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.59 | 124.30 K | $539.46 K |
07/01/2025 | $2.67 | $2.78 (4.12%) | $2.84 | $2.67 | 32.48 K | $555.44 K |
06/30/2025 | $2.69 | $2.75 (2.23%) | $2.75 | $2.65 | 16.24 K | $549.45 K |
06/27/2025 | $2.75 | $2.72 (-1.09%) | $2.77 | $2.69 | 13.80 K | $543.46 K |
06/26/2025 | $2.70 | $2.76 (2.22%) | $2.76 | $2.58 | 30.98 K | $551.45 K |
06/25/2025 | $2.66 | $2.60 (-2.26%) | $2.68 | $2.60 | 19.60 K | $519.48 K |
06/24/2025 | $2.60 | $2.65 (1.92%) | $2.70 | $2.60 | 14.21 K | $529.47 K |
06/23/2025 | $2.71 | $2.67 (-1.48%) | $2.79 | $2.64 | 29.26 K | $533.47 K |
06/20/2025 | $2.79 | $2.71 (-2.87%) | $2.79 | $2.65 | 28.00 K | $541.46 K |
06/18/2025 | $2.64 | $2.74 (3.79%) | $2.87 | $2.61 | 48.72 K | $547.45 K |
06/17/2025 | $2.65 | $2.68 (1.13%) | $2.70 | $2.61 | 14.19 K | $535.46 K |
06/16/2025 | $2.75 | $2.70 (-1.82%) | $2.78 | $2.63 | 62.02 K | $539.46 K |
06/13/2025 | $2.78 | $2.68 (-3.6%) | $3.04 | $2.53 | 325.60 K | $535.46 K |
06/12/2025 | $2.85 | $2.82 (-1.05%) | $2.92 | $2.62 | 27.61 K | $563.44 K |
06/11/2025 | $2.83 | $2.92 (3.18%) | $2.97 | $2.79 | 45.14 K | $583.42 K |
06/10/2025 | $2.92 | $2.89 (-1.03%) | $3.08 | $2.81 | 70.22 K | $577.42 K |
06/09/2025 | $2.84 | $2.94 (3.52%) | $3.00 | $2.84 | 19.40 K | $587.41 K |
06/06/2025 | $2.88 | $2.87 (-0.35%) | $2.94 | $2.74 | 37.79 K | $573.43 K |
06/05/2025 | $3.00 | $2.87 (-4.33%) | $3.00 | $2.84 | 31.05 K | $573.43 K |
06/04/2025 | $2.81 | $2.95 (4.98%) | $3.09 | $2.81 | 117.62 K | $589.41 K |
06/03/2025 | $2.83 | $2.81 (-0.71%) | $2.96 | $2.74 | 89.21 K | $561.44 K |
06/02/2025 | $2.79 | $2.84 (1.79%) | $2.89 | $2.65 | 48.13 K | $567.43 K |
05/30/2025 | $2.82 | $2.72 (-3.55%) | $2.89 | $2.60 | 97.20 K | $543.46 K |
05/29/2025 | $2.75 | $2.79 (1.45%) | $2.99 | $2.71 | 134.30 K | $557.44 K |
05/28/2025 | $2.85 | $2.75 (-3.51%) | $2.94 | $2.73 | 89.21 K | $549.45 K |
05/27/2025 | $2.82 | $2.88 (2.13%) | $2.97 | $2.70 | 100.40 K | $575.42 K |
05/23/2025 | $2.80 | $2.79 (-0.36%) | $2.85 | $2.71 | 67.82 K | $557.44 K |
05/22/2025 | $2.64 | $2.88 (9.09%) | $2.88 | $2.53 | 121.14 K | $575.42 K |
05/21/2025 | $2.76 | $2.63 (-4.71%) | $2.81 | $2.53 | 149.41 K | $525.47 K |
05/20/2025 | $2.98 | $2.82 (-5.37%) | $3.25 | $2.81 | 254.13 K | $563.44 K |
05/19/2025 | $2.82 | $2.99 (6.03%) | $3.21 | $2.68 | 497.61 K | $597.40 K |
05/16/2025 | $3.02 | $2.92 (-3.31%) | $3.38 | $2.90 | 209.91 K | $583.42 K |
05/15/2025 | $3.97 | $3.34 (-15.87%) | $4.05 | $3.05 | 233.33 K | $667.33 K |
05/14/2025 | $3.93 | $4.09 (4.07%) | $4.47 | $3.93 | 112.75 K | $817.18 K |
05/13/2025 | $4.25 | $4.41 (3.76%) | $4.57 | $4.25 | 134.37 K | $881.12 K |
05/12/2025 | $4.71 | $4.55 (-3.4%) | $7.36 | $4.30 | 2.52 M | $909.09 K |
05/09/2025 | $4.98 | $4.82 (-3.21%) | $5.49 | $4.54 | 267.62 K | $963.04 K |
05/08/2025 | $4.13 | $4.75 (15.01%) | $4.97 | $4.11 | 669.49 K | $949.05 K |
05/07/2025 | $6.58 | $4.83 (-26.6%) | $6.58 | $4.30 | 9.55 M | $965.03 K |
05/06/2025 | $3.79 | $4.05 (6.86%) | $4.21 | $3.64 | 1.06 M | $809.19 K |
05/05/2025 | $3.68 | $3.75 (1.9%) | $4.35 | $3.67 | 261.98 K | $749.25 K |
05/02/2025 | $5.13 | $4.13 (-19.49%) | $5.33 | $3.78 | 6.20 M | $825.17 K |
05/01/2025 | $3.38 | $3.55 (5.03%) | $3.67 | $3.15 | 443.40 K | $709.29 K |
04/30/2025 | $3.10 | $3.23 (4.19%) | $3.30 | $2.90 | 59.57 K | $645.35 K |
04/29/2025 | $3.13 | $3.12 (-0.32%) | $3.34 | $3.04 | 76.64 K | $623.38 K |
04/28/2025 | $3.05 | $3.30 (8.2%) | $3.50 | $3.05 | 157.30 K | $659.34 K |
04/25/2025 | $3.36 | $3.27 (-2.68%) | $3.41 | $3.11 | 204.84 K | $653.35 K |
04/24/2025 | $4.91 | $3.48 (-29.12%) | $5.06 | $3.35 | 6.39 M | $695.30 K |
04/23/2025 | $3.10 | $3.18 (2.58%) | $3.33 | $3.10 | 173.33 K | $635.36 K |
04/22/2025 | $3.00 | $3.10 (3.33%) | $3.55 | $2.95 | 80.04 K | $619.38 K |