-
5 DAY PERFORMANCE
-3.53% -
1 MONTH PERFORMANCE
-30.45% -
3 MONTH PERFORMANCE
+6.67% -
6 MONTH PERFORMANCE
-44.44% -
YEAR-TO-DATE PERFORMANCE
-84.08% -
1 YEAR PERFORMANCE
-89.08%
CN Energy Group. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2024 | $0.34 | $0.32 (-7.18%) | $0.34 | $0.32 | 298,550 | $569,010 |
| 12/02/2024 | $0.35 | $0.33 (-4.51%) | $0.36 | $0.33 | 210,647 | $598,759 |
| 11/29/2024 | $0.37 | $0.33 (-10.11%) | $0.38 | $0.33 | 227,900 | $598,038 |
| 11/27/2024 | $0.39 | $0.36 (-7.4%) | $0.41 | $0.36 | 457,200 | $649,422 |
| 11/26/2024 | $0.34 | $0.38 (11%) | $0.38 | $0.34 | 225,310 | $680,433 |
| 11/25/2024 | $0.33 | $0.34 (3.06%) | $0.35 | $0.32 | 137,000 | $613,183 |
| 11/22/2024 | $0.32 | $0.33 (4.72%) | $0.34 | $0.31 | 129,233 | $594,973 |
| 11/21/2024 | $0.31 | $0.33 (5.79%) | $0.34 | $0.31 | 147,102 | $593,170 |
| 11/20/2024 | $0.33 | $0.32 (-4.09%) | $0.34 | $0.31 | 159,552 | $570,633 |
| 11/19/2024 | $0.32 | $0.34 (5.57%) | $0.35 | $0.30 | 256,890 | $613,453 |
| 11/18/2024 | $0.35 | $0.33 (-4.55%) | $0.36 | $0.33 | 249,846 | $602,004 |
| 11/15/2024 | $0.37 | $0.35 (-5.51%) | $0.39 | $0.34 | 136,740 | $630,671 |
| 11/14/2024 | $0.36 | $0.38 (4.23%) | $0.38 | $0.35 | 188,955 | $680,252 |
| 11/13/2024 | $0.39 | $0.37 (-3.97%) | $0.40 | $0.37 | 164,912 | $666,730 |
| 11/12/2024 | $0.38 | $0.39 (0.94%) | $0.42 | $0.37 | 216,000 | $694,315 |
| 11/11/2024 | $0.42 | $0.40 (-3.25%) | $0.42 | $0.38 | 120,617 | $723,884 |
| 11/08/2024 | $0.45 | $0.41 (-8.81%) | $0.46 | $0.41 | 276,800 | $746,050 |
| 11/07/2024 | $0.41 | $0.45 (8.88%) | $0.48 | $0.41 | 324,900 | $810,924 |
| 11/06/2024 | $0.45 | $0.41 (-8.87%) | $0.47 | $0.40 | 373,800 | $739,022 |
| 11/05/2024 | $0.48 | $0.46 (-3.73%) | $0.49 | $0.46 | 133,466 | $832,729 |
| 11/04/2024 | $0.48 | $0.46 (-4.15%) | $0.50 | $0.44 | 491,100 | $829,125 |
| 11/01/2024 | $0.52 | $0.50 (-4.03%) | $0.52 | $0.49 | 502,329 | $896,161 |
| 10/31/2024 | $0.50 | $0.56 (10.46%) | $0.70 | $0.49 | 5.40 M | $1.00 M |
| 10/30/2024 | $0.52 | $0.50 (-3.02%) | $0.52 | $0.49 | 218,000 | $908,235 |
| 10/29/2024 | $0.56 | $0.53 (-5.39%) | $0.56 | $0.52 | 193,719 | $954,728 |
| 10/28/2024 | $0.52 | $0.56 (7.69%) | $0.57 | $0.52 | 364,633 | $1.01 M |
| 10/25/2024 | $0.52 | $0.52 (-0.58%) | $0.55 | $0.51 | 380,647 | $931,661 |
| 10/24/2024 | $0.55 | $0.55 (0.42%) | $0.57 | $0.54 | 361,700 | $991,670 |
| 10/23/2024 | $0.61 | $0.58 (-4.26%) | $0.62 | $0.55 | 660,900 | $1.05 M |
| 10/22/2024 | $0.66 | $0.63 (-3.97%) | $0.66 | $0.62 | 293,700 | $1.13 M |
| 10/21/2024 | $0.67 | $0.66 (-1.65%) | $0.67 | $0.62 | 496,149 | $1.18 M |
| 10/18/2024 | $0.65 | $0.65 (-0.7%) | $0.68 | $0.65 | 591,005 | $1.17 M |
| 10/17/2024 | $0.66 | $0.64 (-2.24%) | $0.67 | $0.63 | 487,708 | $1.16 M |
| 10/16/2024 | $0.64 | $0.66 (3.81%) | $0.67 | $0.62 | 794,200 | $1.20 M |
| 10/15/2024 | $0.70 | $0.60 (-14.17%) | $0.70 | $0.60 | 1.03 M | $1.08 M |
| 10/14/2024 | $0.64 | $0.72 (12.46%) | $0.75 | $0.64 | 908,837 | $1.30 M |
| 10/11/2024 | $0.64 | $0.70 (10.24%) | $0.71 | $0.64 | 1.61 M | $1.26 M |
| 10/10/2024 | $0.72 | $0.71 (-1.74%) | $0.73 | $0.61 | 27.04 M | $1.28 M |
| 10/09/2024 | $0.60 | $0.53 (-12.2%) | $0.61 | $0.50 | 1.02 M | $949,322 |
| 10/08/2024 | $0.69 | $0.62 (-10.09%) | $0.69 | $0.60 | 871,800 | $1.11 M |
| 10/07/2024 | $0.72 | $0.70 (-3.05%) | $0.76 | $0.70 | 899,727 | $1.27 M |
| 10/04/2024 | $0.75 | $0.73 (-3.02%) | $0.77 | $0.72 | 703,864 | $1.40 M |
| 10/03/2024 | $0.79 | $0.76 (-3.49%) | $0.83 | $0.75 | 1.16 M | $1.46 M |
| 10/02/2024 | $0.81 | $0.80 (-1.36%) | $0.85 | $0.71 | 2.28 M | $1.54 M |
| 10/01/2024 | $0.77 | $0.77 (0%) | $0.79 | $0.68 | 3.81 M | $1.48 M |
| 09/30/2024 | $0.96 | $0.84 (-12.49%) | $1.11 | $0.76 | 19.57 M | $1.61 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 |