Australia markets open in 6 hours 23 minutes

CN Energy Group. Inc. (CNEY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.0900+0.2000 (+10.58%)
At close: 04:00PM EDT
2.0800 -0.01 (-0.48%)
After hours: 04:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 June 20222.05002.10101.88002.09002.090010,400
23 June 20221.79801.93001.79801.89901.899033,800
22 June 20221.77001.80001.73001.79601.796023,200
21 June 20221.71001.87501.60001.77701.777021,600
17 June 20221.68801.69901.66001.67001.67008,100
16 June 20221.67001.70001.64001.66401.664087,700
15 June 20221.62001.69001.60001.66001.660033,400
14 June 20221.53001.60001.48001.54001.540019,800
13 June 20221.50001.62001.41201.50001.500023,300
10 June 20221.65001.68001.58001.58001.580033,700
09 June 20221.63001.71001.46001.64801.648044,200
08 June 20221.55001.70501.54001.62001.6200133,400
07 June 20221.54001.58001.40001.52001.520055,200
06 June 20221.53001.54001.41001.45601.456021,500
03 June 20221.64001.73001.51001.53001.5300118,200
02 June 20222.10002.12001.51001.51001.5100289,600
01 June 20222.35002.39902.05002.07602.0760215,500
31 May 20222.40002.40002.22002.30002.300042,700
27 May 20222.35002.39002.32002.38002.380035,700
26 May 20222.31002.35002.26002.34502.345065,700
25 May 20222.24002.31602.19002.29802.298034,200
24 May 20222.28602.34502.12002.18602.186058,000
23 May 20222.27502.35002.18002.27002.2700130,600
20 May 20222.10002.20002.05002.18002.180039,400
19 May 20221.96002.05001.90002.02002.020045,700
18 May 20221.81001.98001.80001.96001.960037,900
17 May 20221.57001.82001.57001.82001.820053,000
16 May 20221.50001.61501.37001.57001.5700107,400
13 May 20221.43001.50001.39101.49801.498059,800
12 May 20221.33001.44601.32001.39001.390037,800
11 May 20221.27101.35001.22001.33001.33008,300
10 May 20221.33001.33001.18701.28001.280044,600
09 May 20221.33001.33001.17001.17001.170041,200
06 May 20221.35501.38701.30001.33001.330030,300
05 May 20221.32001.39001.32001.35001.350015,600
04 May 20221.36001.42801.36001.42001.42007,300
03 May 20221.40001.41001.38501.39001.39005,300
02 May 20221.46001.46401.35001.41001.410021,600
29 Apr 20221.40001.45601.40001.43001.430015,200
28 Apr 20221.41001.46901.38001.42001.420034,100
27 Apr 20221.46001.48001.46001.47001.47005,600
26 Apr 20221.63001.63001.40001.47001.470010,900
25 Apr 20221.51001.57001.51001.53001.530016,800
22 Apr 20221.66001.66001.51001.51001.51004,400
21 Apr 20221.70001.70001.51001.63001.630017,400
20 Apr 20221.63001.64201.52001.53001.53005,700
19 Apr 20221.52001.57801.52001.53001.530046,400
18 Apr 20221.52001.55001.50001.52001.520038,200
14 Apr 20221.57001.64301.52001.52001.52007,700
13 Apr 20221.60001.61801.50301.54301.54306,400
12 Apr 20221.70001.74701.53001.57001.570016,000
11 Apr 20221.68001.74501.65001.71001.7100204,100
08 Apr 20221.71001.78001.69001.72001.7200102,700
07 Apr 20221.74001.75001.65001.65001.650017,900
06 Apr 20221.76001.82001.69001.74501.745012,400
05 Apr 20221.75001.87001.65001.75001.750064,900
04 Apr 20221.67001.73001.60001.71001.7100140,400
01 Apr 20221.75001.81001.67501.70101.701034,400
31 Mar 20221.79001.82001.70001.75001.75007,600
30 Mar 20221.79001.82501.79001.82501.82504,700
29 Mar 20221.72001.85001.70001.78001.780015,600
28 Mar 20221.72001.74201.66001.74001.740011,000
25 Mar 20221.79001.80001.72001.72001.720028,300
24 Mar 20221.78001.85001.77301.82001.820011,500
23 Mar 20221.65001.85001.65001.78001.780014,000
22 Mar 20221.75001.82001.60001.75001.750016,900
21 Mar 20221.90001.90001.73001.81001.810042,500
18 Mar 20221.94001.94001.60001.60001.600046,000
17 Mar 20222.00002.00001.68001.92001.9200128,000
16 Mar 20221.77001.78001.66001.71701.7170353,200
15 Mar 20221.88201.89001.65001.68301.683016,400
14 Mar 20221.90001.94001.71001.72001.720018,700
11 Mar 20221.89001.96501.80001.93801.938012,300
10 Mar 20221.84701.93001.80001.90001.900019,500
09 Mar 20221.77001.88501.77001.85001.85007,300
08 Mar 20221.80001.88301.74001.81001.810020,400
07 Mar 20221.70001.88901.70001.79001.790023,000
04 Mar 20221.88001.91501.79101.80001.800023,200
03 Mar 20221.93001.98001.88001.92001.920015,500
02 Mar 20221.96001.99001.90001.92001.92008,200
01 Mar 20221.98002.06001.90001.99001.990021,000
28 Feb 20221.90002.05001.88002.02002.020049,600
25 Feb 20221.85001.97001.85001.88001.88007,000
24 Feb 20221.89001.94901.80001.88001.880031,200
23 Feb 20222.09002.09001.90002.01002.010016,500
22 Feb 20221.85001.92001.80001.92001.920028,800
18 Feb 20222.01002.01001.77001.84001.840010,300
17 Feb 20221.89002.03601.89001.93001.93008,000
16 Feb 20221.94002.02101.89001.95001.950013,200
15 Feb 20221.91002.00001.90001.98001.98005,400
14 Feb 20221.87201.93001.87201.91001.910013,200
11 Feb 20221.92001.92001.85001.87001.870013,600
10 Feb 20221.95002.10001.89001.92001.920028,100
09 Feb 20221.88001.93001.80001.88001.880023,600
08 Feb 20221.93001.93001.78201.89001.89008,800
07 Feb 20221.95101.95101.80001.84001.840014,000
04 Feb 20221.67001.88001.67001.88001.880019,400
03 Feb 20221.89001.89001.74001.76001.76007,500
02 Feb 20221.94001.96001.87001.90001.900014,700
01 Feb 20221.96001.98001.88201.97001.970023,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...