5 DAY PERFORMANCE
+2.19%
1 MONTH PERFORMANCE
-17.23%
3 MONTH PERFORMANCE
-14.07%
6 MONTH PERFORMANCE
-29.41%
YEAR-TO-DATE PERFORMANCE
-21.57%
1 YEAR PERFORMANCE
-73.77%
CN Energy Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $0.45 | $0.48 (5.75%) | $0.49 | $0.40 | 40.03 K | $3.38 M |
| 10/28/2026 | $0.50 | $0.48 (-4.44%) | $0.52 | $0.46 | 52.81 K | $3.36 M |
| 10/27/2026 | $0.52 | $0.55 (4.99%) | $0.55 | $0.50 | 55.12 K | $3.87 M |
| 10/26/2026 | $0.54 | $0.51 (-6.46%) | $0.54 | $0.48 | 70.23 K | $3.56 M |
| 10/23/2026 | $0.48 | $0.47 (-1.32%) | $0.49 | $0.47 | 71.42 K | $3.31 M |
| 10/22/2026 | $0.42 | $0.46 (9.02%) | $0.49 | $0.42 | 241.40 K | $3.22 M |
| 10/21/2026 | $0.42 | $0.43 (2.53%) | $0.43 | $0.41 | 41.73 K | $3.03 M |
| 10/20/2026 | $0.40 | $0.40 (-0.27%) | $0.43 | $0.39 | 20.64 K | $2.81 M |
| 10/19/2026 | $0.40 | $0.40 (-0.48%) | $0.43 | $0.40 | 78.67 K | $2.79 M |
| 10/16/2026 | $0.39 | $0.41 (4.88%) | $0.42 | $0.36 | 311.93 K | $2.86 M |
| 10/15/2026 | $0.39 | $0.40 (1.97%) | $0.40 | $0.37 | 139.57 K | $2.81 M |
| 10/14/2026 | $0.44 | $0.40 (-7.35%) | $0.44 | $0.37 | 329.84 K | $2.84 M |
| 10/13/2026 | $0.49 | $0.48 (-0.66%) | $0.49 | $0.46 | 1.90 M | $3.40 M |
| 10/12/2026 | $0.49 | $0.50 (1.98%) | $0.50 | $0.49 | 34.03 K | $3.52 M |
| 10/09/2026 | $0.46 | $0.49 (5.72%) | $0.49 | $0.46 | 64.02 K | $3.45 M |
| 10/08/2026 | $0.47 | $0.51 (9.36%) | $0.54 | $0.46 | 295.61 K | $3.62 M |
| 10/07/2026 | $0.52 | $0.50 (-4.71%) | $0.73 | $0.45 | 5.44 M | $3.49 M |
| 10/06/2026 | $0.56 | $0.52 (-7.73%) | $0.57 | $0.49 | 35.74 K | $3.64 M |
| 10/05/2026 | $0.56 | $0.55 (-2.22%) | $0.56 | $0.51 | 45.14 K | $3.86 M |
| 10/02/2026 | $0.56 | $0.54 (-3.46%) | $0.57 | $0.44 | 39.74 K | $3.81 M |
| 10/01/2026 | $0.57 | $0.57 (-0.86%) | $0.58 | $0.50 | 41.58 K | $3.98 M |
| 09/30/2026 | $0.57 | $0.58 (1.65%) | $0.58 | $0.55 | 19.74 K | $4.08 M |
| 09/29/2026 | $0.56 | $0.56 (-0.02%) | $0.58 | $0.55 | 18.34 K | $3.95 M |
| 09/28/2026 | $0.57 | $0.57 (0.7%) | $0.58 | $0.56 | 22.76 K | $4.05 M |
| 09/25/2026 | $0.59 | $0.56 (-4.86%) | $0.59 | $0.56 | 18.90 K | $3.95 M |
| 09/24/2026 | $0.56 | $0.58 (3.82%) | $0.63 | $0.56 | 131.05 K | $4.09 M |
| 09/23/2026 | $0.57 | $0.58 (1.26%) | $0.60 | $0.57 | 21.84 K | $4.08 M |
| 09/22/2026 | $0.57 | $0.58 (2.47%) | $0.61 | $0.57 | 49.35 K | $4.09 M |
| 09/21/2026 | $0.55 | $0.55 (-0.67%) | $0.57 | $0.53 | 44.78 K | $3.85 M |
| 09/18/2026 | $0.52 | $0.55 (5.77%) | $0.58 | $0.52 | 76.50 K | $3.87 M |
| 09/17/2026 | $0.53 | $0.53 (-0.53%) | $0.54 | $0.52 | 78.83 K | $3.71 M |
| 09/16/2026 | $0.52 | $0.53 (1.32%) | $0.59 | $0.50 | 201.28 K | $2.96 M |
| 09/15/2026 | $0.54 | $0.54 (0.19%) | $0.54 | $0.52 | 7.91 K | $3.04 M |
| 09/14/2026 | $0.54 | $0.53 (-1.92%) | $0.54 | $0.51 | 19.71 K | $2.95 M |
| 09/11/2026 | $0.54 | $0.54 (0.02%) | $0.54 | $0.52 | 95.04 K | $3.04 M |
| 09/10/2026 | $0.54 | $0.54 (0.28%) | $0.61 | $0.52 | 206.52 K | $3.05 M |
| 09/09/2026 | $0.56 | $0.56 (-0.11%) | $0.56 | $0.53 | 49.35 K | $3.15 M |
| 09/08/2026 | $0.56 | $0.55 (-2.16%) | $0.57 | $0.52 | 43.00 K | $3.08 M |
| 09/04/2026 | $0.56 | $0.53 (-4.68%) | $0.56 | $0.51 | 33.00 K | $2.98 M |
| 09/03/2026 | $0.52 | $0.53 (3.57%) | $0.58 | $0.51 | 64.95 K | $3.00 M |
| 09/02/2026 | $0.58 | $0.54 (-6.51%) | $0.58 | $0.53 | 18.72 K | $3.04 M |
| 09/01/2026 | $0.59 | $0.56 (-4.32%) | $0.59 | $0.55 | 55.95 K | $3.17 M |
| 08/31/2026 | $0.58 | $0.58 (-1.19%) | $0.60 | $0.55 | 15.93 K | $3.24 M |
| 08/28/2026 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.58 | 16.24 K | $3.32 M |
| 08/27/2026 | $0.61 | $0.61 (0.05%) | $0.63 | $0.59 | 31.10 K | $3.44 M |
| 08/26/2026 | $0.65 | $0.63 (-3.17%) | $0.65 | $0.62 | 41.62 K | $3.55 M |
| 08/25/2026 | $0.67 | $0.64 (-4.22%) | $0.67 | $0.63 | 59.87 K | $3.60 M |
| 08/24/2026 | $0.66 | $0.63 (-4.71%) | $0.66 | $0.62 | 78.59 K | $3.54 M |
| 08/21/2026 | $0.64 | $0.70 (9.31%) | $0.70 | $0.64 | 75.58 K | $3.93 M |
| 08/20/2026 | $0.59 | $0.66 (11.73%) | $0.70 | $0.57 | 281.00 K | $3.71 M |
| 08/19/2026 | $0.60 | $0.60 (0.67%) | $0.61 | $0.58 | 55.73 K | $3.40 M |
| 08/18/2026 | $0.60 | $0.59 (-2.9%) | $0.61 | $0.57 | 54.47 K | $3.29 M |
| 08/17/2026 | $0.64 | $0.59 (-6.91%) | $0.64 | $0.58 | 53.61 K | $3.32 M |
| 08/14/2026 | $0.61 | $0.61 (-0.15%) | $0.65 | $0.60 | 18.42 K | $3.43 M |
| 08/13/2026 | $0.63 | $0.62 (-2.01%) | $0.65 | $0.60 | 41.92 K | $3.48 M |
| 08/12/2026 | $0.66 | $0.62 (-6.17%) | $0.68 | $0.60 | 140.80 K | $3.50 M |
| 08/11/2026 | $0.63 | $0.64 (1.18%) | $0.64 | $0.61 | 28.87 K | $3.58 M |
| 08/10/2026 | $0.70 | $0.64 (-8.42%) | $0.70 | $0.59 | 126.94 K | $3.58 M |
| 08/07/2026 | $0.67 | $0.67 (0.13%) | $0.67 | $0.64 | 38.91 K | $3.78 M |
| 08/06/2026 | $0.60 | $0.65 (10.07%) | $0.65 | $0.57 | 285.20 K | $3.68 M |
| 08/05/2026 | $0.61 | $0.64 (4.44%) | $0.65 | $0.60 | 430.80 K | $3.57 M |
| 08/04/2026 | $0.56 | $0.61 (9.89%) | $0.64 | $0.54 | 104.24 K | $3.44 M |
| 08/03/2026 | $0.61 | $0.58 (-4.79%) | $0.61 | $0.55 | 67.75 K | $3.27 M |
| 07/31/2026 | $0.57 | $0.57 (-1.13%) | $0.59 | $0.53 | 74.79 K | $3.19 M |
| 07/30/2026 | $0.55 | $0.56 (1.45%) | $0.57 | $0.53 | 184.42 K | $3.14 M |
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.
