CN Energy Group. Inc. (CNEY) Charts

$2.65

$0.03 (1.15%)
Last update: 04:00 PM EST
Day's range
$2.62
Day's range
$2.67

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