Australia markets closed

CN Energy Group. Inc. (CNEY)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.0600+0.0400 (+3.92%)
At close: 04:00PM EDT
1.0200 -0.04 (-3.77%)
After hours: 07:46PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.06001.13001.00001.06001.060059,900
27 Mar 20240.98901.05000.97001.01001.010030,100
26 Mar 20241.01001.03000.98001.00001.000072,400
25 Mar 20241.04001.04000.95001.03001.030044,300
22 Mar 20241.06001.09101.02001.05001.050030,200
21 Mar 20241.05001.09001.05001.08001.080029,400
20 Mar 20241.07001.09001.05001.07001.070033,700
19 Mar 20241.12001.18401.02201.07001.070042,600
18 Mar 20241.12001.21001.12001.12001.120027,700
15 Mar 20241.12001.23001.12001.15001.150026,800
14 Mar 20241.23001.23001.13001.15001.150059,100
13 Mar 20241.24001.26001.20001.24001.240028,800
12 Mar 20241.28001.29901.23001.24001.240034,400
11 Mar 20241.30001.34001.28001.28001.280058,800
08 Mar 20241.29001.34001.26001.30001.300045,000
07 Mar 20241.29001.29001.24501.25001.250058,400
06 Mar 20241.28001.31001.25001.28001.280051,800
05 Mar 20241.25001.30701.21001.27001.270085,500
04 Mar 20241.36001.36001.26001.29001.290072,700
01 Mar 20241.36001.36001.26001.32501.3250145,900
29 Feb 20241.41001.42001.32001.35001.350097,500
28 Feb 20241.46001.50001.41001.42001.420079,900
27 Feb 20241.42001.53001.38001.47001.4700177,500
26 Feb 20241.43001.54001.43001.44001.4400133,700
23 Feb 20241.46001.55001.41001.49001.4900241,500
22 Feb 20241.45001.60001.42001.58001.5800451,200
21 Feb 20241.53001.78001.36001.60001.600016,234,200
20 Feb 20241.38001.39001.32001.33001.3300116,200
16 Feb 20241.40001.50001.32001.40101.4010326,500
15 Feb 20241.27001.55001.27001.55001.5500554,300
14 Feb 20241.53001.72001.28001.33001.33005,377,500
13 Feb 20241.26101.47001.26101.37001.3700125,700
12 Feb 20241.34001.37001.21001.24501.2450161,000
09 Feb 20241.33001.38701.25001.26001.260049,600
08 Feb 20241.51001.51001.33001.37001.3700103,500
07 Feb 20241.43001.45001.33201.36001.360037,600
06 Feb 20241.47001.52001.41001.41001.410075,400
05 Feb 20241.37001.45801.36001.43001.430019,400
02 Feb 20241.50001.56001.35001.41001.4100136,700
01 Feb 20241.42101.50001.34001.46001.460030,300
31 Jan 20241.33001.57001.33001.40001.400035,700
30 Jan 20241.41001.41001.33001.34001.340030,900
29 Jan 20241.37001.50501.36001.42001.420053,400
26 Jan 20241.43001.47201.33101.40001.400038,400
25 Jan 20241.50001.50001.44001.45001.450032,800
24 Jan 20241.63001.68001.47001.50001.5000163,000
23 Jan 20241.79001.98001.58601.60001.6000251,200
22 Jan 20241.60001.89001.58001.83001.8300166,100
19 Jan 20241.47001.60001.25001.60001.6000327,700
19 Jan 20241:30 Stock split
18 Jan 20241.77001.77001.50001.56001.5600175,790
17 Jan 20242.04002.04001.56001.65001.6500227,357
16 Jan 20241.65001.65001.56001.56001.560079,590
12 Jan 20241.62001.71001.50001.65001.650069,990
11 Jan 20241.59001.65001.50001.53001.530052,577
10 Jan 20241.56001.59001.41001.59001.590071,707
09 Jan 20241.80001.80001.41001.56001.5600118,403
08 Jan 20241.65001.77001.62001.68001.6800129,457
05 Jan 20241.80001.86001.68001.71001.7100141,693
04 Jan 20241.80001.89001.68001.83001.830079,530
03 Jan 20241.74001.95001.68001.83001.830083,887
02 Jan 20241.86001.89001.68001.80001.8000119,813
29 Dec 20232.04002.25001.83002.01002.0100763,633
28 Dec 20231.95002.19001.56001.80001.80002,029,713
27 Dec 20231.98001.98001.44001.50001.5000134,497
26 Dec 20231.98001.98001.83001.86001.860021,920
22 Dec 20231.89002.01001.74001.89001.890089,623
21 Dec 20232.01002.10001.86001.92001.920096,277
20 Dec 20232.61002.61001.83002.07002.0700242,137
19 Dec 20232.61002.73002.49002.58002.580040,607
18 Dec 20232.70002.91002.67002.67002.670035,240
15 Dec 20233.27003.27002.55002.70002.700026,567
14 Dec 20233.00003.30002.85003.00003.000020,387
13 Dec 20232.85003.15002.70003.09003.090054,923
12 Dec 20232.79002.94002.37002.94002.940074,353
11 Dec 20232.73002.79002.49002.67002.670023,370
08 Dec 20232.88003.00002.70002.79002.79009,783
07 Dec 20233.00003.00002.85002.94002.940015,240
06 Dec 20232.94003.00002.70002.94002.940020,027
05 Dec 20232.91003.00002.91002.91002.910025,170
04 Dec 20232.94003.06002.88002.94002.940059,410
01 Dec 20233.09003.15002.91003.03003.030048,770
30 Nov 20233.21003.36003.09003.30003.300013,383
29 Nov 20233.60003.60003.21003.27003.270027,097
28 Nov 20233.18003.39003.03003.30003.300051,000
27 Nov 20233.03003.45003.03003.15003.1500130,780
24 Nov 20233.03003.12002.85003.12003.120024,747
22 Nov 20232.91002.94002.73002.94002.94002,103
21 Nov 20233.15003.15002.73002.91002.91007,127
20 Nov 20232.91003.03002.88002.94002.94009,743
17 Nov 20232.97003.06002.73002.85002.85008,507
16 Nov 20232.97003.06002.67003.03003.030028,970
15 Nov 20232.73003.03002.61002.76002.760028,763
14 Nov 20232.70002.79002.64002.73002.730010,830
13 Nov 20232.58002.73002.43002.67002.67007,220
10 Nov 20232.85002.91002.67002.70002.700010,047
09 Nov 20233.00003.00002.67002.70002.700010,907
08 Nov 20232.97003.06002.73002.73002.730017,017
07 Nov 20232.70003.12002.58003.06003.060055,747
06 Nov 20232.70002.97002.40002.76002.760055,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...