CN Energy Group. Inc. (CNEY)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.7800 | 0.8000 | 0.7500 | 0.7870 | 0.7870 | 20,700 |
| 25 Apr 2024 | 0.7970 | 0.8000 | 0.7400 | 0.7730 | 0.7730 | 22,600 |
| 24 Apr 2024 | 0.7500 | 0.7990 | 0.7500 | 0.7810 | 0.7810 | 34,000 |
| 23 Apr 2024 | 0.7190 | 0.7800 | 0.7190 | 0.7500 | 0.7500 | 18,700 |
| 22 Apr 2024 | 0.7280 | 0.7400 | 0.7070 | 0.7200 | 0.7200 | 17,300 |
| 19 Apr 2024 | 0.7300 | 0.7670 | 0.6890 | 0.7100 | 0.7100 | 40,300 |
| 18 Apr 2024 | 0.7480 | 0.7760 | 0.7100 | 0.7500 | 0.7500 | 39,700 |
| 17 Apr 2024 | 0.6900 | 0.7500 | 0.6660 | 0.7350 | 0.7350 | 95,200 |
| 16 Apr 2024 | 0.8800 | 0.9200 | 0.6850 | 0.7100 | 0.7100 | 315,400 |
| 15 Apr 2024 | 1.0500 | 1.1000 | 0.8500 | 0.9300 | 0.9300 | 303,400 |
| 12 Apr 2024 | 0.9900 | 1.4300 | 0.9750 | 1.1400 | 1.1400 | 3,111,700 |
| 11 Apr 2024 | 1.1400 | 1.1600 | 0.9900 | 1.0180 | 1.0180 | 188,000 |
| 10 Apr 2024 | 1.1200 | 1.2800 | 1.0600 | 1.1000 | 1.1000 | 211,500 |
| 09 Apr 2024 | 1.2600 | 1.2600 | 1.1200 | 1.1500 | 1.1500 | 51,300 |
| 08 Apr 2024 | 1.2400 | 1.3000 | 1.2000 | 1.2600 | 1.2600 | 103,700 |
| 05 Apr 2024 | 1.2350 | 1.2400 | 1.1600 | 1.2300 | 1.2300 | 66,900 |
| 04 Apr 2024 | 1.1400 | 1.2700 | 1.1400 | 1.2300 | 1.2300 | 69,800 |
| 03 Apr 2024 | 1.1700 | 1.1700 | 1.1000 | 1.1600 | 1.1600 | 47,100 |
| 02 Apr 2024 | 1.0900 | 1.2200 | 1.0500 | 1.1600 | 1.1600 | 174,800 |
| 01 Apr 2024 | 1.0700 | 1.1500 | 1.0300 | 1.1200 | 1.1200 | 41,800 |
| 28 Mar 2024 | 1.0600 | 1.1300 | 1.0000 | 1.0600 | 1.0600 | 60,600 |
| 27 Mar 2024 | 0.9890 | 1.0500 | 0.9700 | 1.0100 | 1.0100 | 30,100 |
| 26 Mar 2024 | 1.0100 | 1.0300 | 0.9800 | 1.0000 | 1.0000 | 72,400 |
| 25 Mar 2024 | 1.0400 | 1.0400 | 0.9500 | 1.0300 | 1.0300 | 44,300 |
| 22 Mar 2024 | 1.0600 | 1.0910 | 1.0200 | 1.0500 | 1.0500 | 30,200 |
| 21 Mar 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0800 | 1.0800 | 29,400 |
| 20 Mar 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0700 | 1.0700 | 33,700 |
| 19 Mar 2024 | 1.1200 | 1.1840 | 1.0220 | 1.0700 | 1.0700 | 42,600 |
| 18 Mar 2024 | 1.1200 | 1.2100 | 1.1200 | 1.1200 | 1.1200 | 27,700 |
| 15 Mar 2024 | 1.1200 | 1.2300 | 1.1200 | 1.1500 | 1.1500 | 26,800 |
| 14 Mar 2024 | 1.2300 | 1.2300 | 1.1300 | 1.1500 | 1.1500 | 59,100 |
| 13 Mar 2024 | 1.2400 | 1.2600 | 1.2000 | 1.2400 | 1.2400 | 28,800 |
| 12 Mar 2024 | 1.2800 | 1.2990 | 1.2300 | 1.2400 | 1.2400 | 34,400 |
| 11 Mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.2800 | 1.2800 | 58,800 |
| 08 Mar 2024 | 1.2900 | 1.3400 | 1.2600 | 1.3000 | 1.3000 | 45,000 |
| 07 Mar 2024 | 1.2900 | 1.2900 | 1.2450 | 1.2500 | 1.2500 | 58,400 |
| 06 Mar 2024 | 1.2800 | 1.3100 | 1.2500 | 1.2800 | 1.2800 | 51,800 |
| 05 Mar 2024 | 1.2500 | 1.3070 | 1.2100 | 1.2700 | 1.2700 | 85,500 |
| 04 Mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.2900 | 1.2900 | 72,700 |
| 01 Mar 2024 | 1.3600 | 1.3600 | 1.2600 | 1.3250 | 1.3250 | 145,900 |
| 29 Feb 2024 | 1.4100 | 1.4200 | 1.3200 | 1.3500 | 1.3500 | 97,500 |
| 28 Feb 2024 | 1.4600 | 1.5000 | 1.4100 | 1.4200 | 1.4200 | 79,900 |
| 27 Feb 2024 | 1.4200 | 1.5300 | 1.3800 | 1.4700 | 1.4700 | 177,500 |
| 26 Feb 2024 | 1.4300 | 1.5400 | 1.4300 | 1.4400 | 1.4400 | 133,700 |
| 23 Feb 2024 | 1.4600 | 1.5500 | 1.4100 | 1.4900 | 1.4900 | 241,500 |
| 22 Feb 2024 | 1.4500 | 1.6000 | 1.4200 | 1.5800 | 1.5800 | 451,200 |
| 21 Feb 2024 | 1.5300 | 1.7800 | 1.3600 | 1.6000 | 1.6000 | 16,234,200 |
| 20 Feb 2024 | 1.3800 | 1.3900 | 1.3200 | 1.3300 | 1.3300 | 116,200 |
| 16 Feb 2024 | 1.4000 | 1.5000 | 1.3200 | 1.4010 | 1.4010 | 326,500 |
| 15 Feb 2024 | 1.2700 | 1.5500 | 1.2700 | 1.5500 | 1.5500 | 554,300 |
| 14 Feb 2024 | 1.5300 | 1.7200 | 1.2800 | 1.3300 | 1.3300 | 5,377,500 |
| 13 Feb 2024 | 1.2610 | 1.4700 | 1.2610 | 1.3700 | 1.3700 | 125,700 |
| 12 Feb 2024 | 1.3400 | 1.3700 | 1.2100 | 1.2450 | 1.2450 | 161,000 |
| 09 Feb 2024 | 1.3300 | 1.3870 | 1.2500 | 1.2600 | 1.2600 | 49,600 |
| 08 Feb 2024 | 1.5100 | 1.5100 | 1.3300 | 1.3700 | 1.3700 | 103,500 |
| 07 Feb 2024 | 1.4300 | 1.4500 | 1.3320 | 1.3600 | 1.3600 | 37,600 |
| 06 Feb 2024 | 1.4700 | 1.5200 | 1.4100 | 1.4100 | 1.4100 | 75,400 |
| 05 Feb 2024 | 1.3700 | 1.4580 | 1.3600 | 1.4300 | 1.4300 | 19,400 |
| 02 Feb 2024 | 1.5000 | 1.5600 | 1.3500 | 1.4100 | 1.4100 | 136,700 |
| 01 Feb 2024 | 1.4210 | 1.5000 | 1.3400 | 1.4600 | 1.4600 | 30,300 |
| 31 Jan 2024 | 1.3300 | 1.5700 | 1.3300 | 1.4000 | 1.4000 | 35,700 |
| 30 Jan 2024 | 1.4100 | 1.4100 | 1.3300 | 1.3400 | 1.3400 | 30,900 |
| 29 Jan 2024 | 1.3700 | 1.5050 | 1.3600 | 1.4200 | 1.4200 | 53,400 |
| 26 Jan 2024 | 1.4300 | 1.4720 | 1.3310 | 1.4000 | 1.4000 | 38,400 |
| 25 Jan 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4500 | 1.4500 | 32,800 |
| 24 Jan 2024 | 1.6300 | 1.6800 | 1.4700 | 1.5000 | 1.5000 | 163,000 |
| 23 Jan 2024 | 1.7900 | 1.9800 | 1.5860 | 1.6000 | 1.6000 | 251,200 |
| 22 Jan 2024 | 1.6000 | 1.8900 | 1.5800 | 1.8300 | 1.8300 | 166,100 |
| 19 Jan 2024 | 1.4700 | 1.6000 | 1.2500 | 1.6000 | 1.6000 | 327,700 |
| 19 Jan 2024 | 1:30 Stock split | |||||
| 18 Jan 2024 | 1.7700 | 1.7700 | 1.5000 | 1.5600 | 1.5600 | 175,790 |
| 17 Jan 2024 | 2.0400 | 2.0400 | 1.5600 | 1.6500 | 1.6500 | 227,357 |
| 16 Jan 2024 | 1.6500 | 1.6500 | 1.5600 | 1.5600 | 1.5600 | 79,590 |
| 12 Jan 2024 | 1.6200 | 1.7100 | 1.5000 | 1.6500 | 1.6500 | 69,990 |
| 11 Jan 2024 | 1.5900 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 52,577 |
| 10 Jan 2024 | 1.5600 | 1.5900 | 1.4100 | 1.5900 | 1.5900 | 71,707 |
| 09 Jan 2024 | 1.8000 | 1.8000 | 1.4100 | 1.5600 | 1.5600 | 118,403 |
| 08 Jan 2024 | 1.6500 | 1.7700 | 1.6200 | 1.6800 | 1.6800 | 129,457 |
| 05 Jan 2024 | 1.8000 | 1.8600 | 1.6800 | 1.7100 | 1.7100 | 141,693 |
| 04 Jan 2024 | 1.8000 | 1.8900 | 1.6800 | 1.8300 | 1.8300 | 79,530 |
| 03 Jan 2024 | 1.7400 | 1.9500 | 1.6800 | 1.8300 | 1.8300 | 83,887 |
| 02 Jan 2024 | 1.8600 | 1.8900 | 1.6800 | 1.8000 | 1.8000 | 119,813 |
| 29 Dec 2023 | 2.0400 | 2.2500 | 1.8300 | 2.0100 | 2.0100 | 763,633 |
| 28 Dec 2023 | 1.9500 | 2.1900 | 1.5600 | 1.8000 | 1.8000 | 2,029,713 |
| 27 Dec 2023 | 1.9800 | 1.9800 | 1.4400 | 1.5000 | 1.5000 | 134,497 |
| 26 Dec 2023 | 1.9800 | 1.9800 | 1.8300 | 1.8600 | 1.8600 | 21,920 |
| 22 Dec 2023 | 1.8900 | 2.0100 | 1.7400 | 1.8900 | 1.8900 | 89,623 |
| 21 Dec 2023 | 2.0100 | 2.1000 | 1.8600 | 1.9200 | 1.9200 | 96,277 |
| 20 Dec 2023 | 2.6100 | 2.6100 | 1.8300 | 2.0700 | 2.0700 | 242,137 |
| 19 Dec 2023 | 2.6100 | 2.7300 | 2.4900 | 2.5800 | 2.5800 | 40,607 |
| 18 Dec 2023 | 2.7000 | 2.9100 | 2.6700 | 2.6700 | 2.6700 | 35,240 |
| 15 Dec 2023 | 3.2700 | 3.2700 | 2.5500 | 2.7000 | 2.7000 | 26,567 |
| 14 Dec 2023 | 3.0000 | 3.3000 | 2.8500 | 3.0000 | 3.0000 | 20,387 |
| 13 Dec 2023 | 2.8500 | 3.1500 | 2.7000 | 3.0900 | 3.0900 | 54,923 |
| 12 Dec 2023 | 2.7900 | 2.9400 | 2.3700 | 2.9400 | 2.9400 | 74,353 |
| 11 Dec 2023 | 2.7300 | 2.7900 | 2.4900 | 2.6700 | 2.6700 | 23,370 |
| 08 Dec 2023 | 2.8800 | 3.0000 | 2.7000 | 2.7900 | 2.7900 | 9,783 |
| 07 Dec 2023 | 3.0000 | 3.0000 | 2.8500 | 2.9400 | 2.9400 | 15,240 |
| 06 Dec 2023 | 2.9400 | 3.0000 | 2.7000 | 2.9400 | 2.9400 | 20,027 |
| 05 Dec 2023 | 2.9100 | 3.0000 | 2.9100 | 2.9100 | 2.9100 | 25,170 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.