5 DAY PERFORMANCE
+5.71%
1 MONTH PERFORMANCE
-13.62%
3 MONTH PERFORMANCE
-45.72%
6 MONTH PERFORMANCE
-66.36%
YEAR-TO-DATE PERFORMANCE
-71.83%
1 YEAR PERFORMANCE
-72.25%
CN Energy Group. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2025 | $2.23 | $2.22 (-0.47%) | $2.25 | $2.21 | 3.48 K | $444.54 K |
| 08/13/2025 | $2.33 | $2.33 (0%) | $2.35 | $2.20 | 8.82 K | $465.53 K |
| 08/12/2025 | $2.06 | $2.26 (9.71%) | $2.26 | $2.06 | 25.82 K | $451.55 K |
| 08/11/2025 | $2.06 | $2.08 (0.97%) | $2.10 | $2.05 | 3.70 K | $415.58 K |
| 08/08/2025 | $2.15 | $2.10 (-2.33%) | $2.15 | $2.07 | 9.73 K | $419.58 K |
| 08/07/2025 | $2.26 | $2.18 (-3.54%) | $2.26 | $2.15 | 5.33 K | $435.56 K |
| 08/06/2025 | $2.19 | $2.17 (-0.91%) | $2.19 | $2.14 | 2.90 K | $433.57 K |
| 08/05/2025 | $2.14 | $2.24 (4.67%) | $2.26 | $2.14 | 7.40 K | $447.55 K |
| 08/04/2025 | $2.11 | $2.10 (-0.47%) | $2.22 | $2.09 | 5.90 K | $419.58 K |
| 08/01/2025 | $2.23 | $2.11 (-5.38%) | $2.24 | $1.97 | 28.03 K | $421.58 K |
| 07/31/2025 | $2.36 | $2.23 (-5.51%) | $2.38 | $2.23 | 11.86 K | $445.55 K |
| 07/30/2025 | $2.44 | $2.35 (-3.69%) | $2.44 | $2.24 | 17.50 K | $469.53 K |
| 07/29/2025 | $2.55 | $2.48 (-2.75%) | $2.56 | $2.39 | 14.29 K | $495.50 K |
| 07/28/2025 | $2.61 | $2.53 (-3.07%) | $2.64 | $2.52 | 14.80 K | $505.49 K |
| 07/25/2025 | $2.59 | $2.59 (0%) | $2.63 | $2.59 | 8.54 K | $517.48 K |
| 07/24/2025 | $2.69 | $2.59 (-3.72%) | $2.71 | $2.58 | 11.40 K | $517.48 K |
| 07/23/2025 | $2.60 | $2.68 (3.08%) | $2.70 | $2.60 | 15.53 K | $535.46 K |
| 07/22/2025 | $2.54 | $2.68 (5.51%) | $2.68 | $2.54 | 22.35 K | $535.46 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
