Australia markets open in 6 hours 57 minutes

CN Energy Group. Inc. (CNEY)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.1600-0.0500 (-2.26%)
As of 11:03AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 20222.13002.21002.02002.16002.1600399,671
14 Jan 20222.14002.26002.12002.21002.2100648,800
13 Jan 20222.52002.52002.18002.21002.2100225,600
12 Jan 20222.52002.58502.48002.53002.5300732,300
11 Jan 20222.53002.55002.50002.52002.52008,100
10 Jan 20222.50002.58002.43002.55002.550039,300
07 Jan 20222.55002.57002.50002.50002.500042,300
06 Jan 20222.58002.62002.47002.58002.580033,000
05 Jan 20222.77002.80002.56002.56002.560066,900
04 Jan 20222.90002.90002.76002.81002.810028,100
03 Jan 20222.88003.01002.86402.93002.930037,500
31 Dec 20212.75002.94002.74002.87002.870065,200
30 Dec 20212.65002.83802.56002.81002.8100264,000
29 Dec 20212.67002.76002.50002.59002.5900341,800
28 Dec 20212.74002.90002.64002.69002.6900310,500
27 Dec 20212.87002.87002.73002.78002.7800289,700
23 Dec 20212.71002.88702.65002.87002.8700281,500
22 Dec 20212.72002.92002.61502.75002.75001,182,700
21 Dec 20213.13003.38002.26002.75002.75007,135,500
20 Dec 20212.86003.23002.68003.13003.1300974,500
17 Dec 20212.90003.04002.80202.92002.9200508,300
16 Dec 20213.01003.16002.76002.91002.9100594,200
15 Dec 20212.44003.29002.44003.01003.01003,676,200
14 Dec 20212.48002.70002.40002.46002.4600399,800
13 Dec 20212.58002.63002.40002.44002.4400281,800
10 Dec 20212.66002.78002.56002.62002.6200227,200
09 Dec 20212.92002.96002.66002.68502.6850286,000
08 Dec 20213.09003.17002.90002.96002.9600287,800
07 Dec 20212.86003.07002.84003.04003.0400268,000
06 Dec 20212.68002.80002.60002.77002.7700257,000
03 Dec 20212.96002.99002.65002.78002.7800290,200
02 Dec 20213.00003.05002.90002.96002.9600290,300
01 Dec 20212.98003.08002.89002.91002.9100367,300
30 Nov 20213.05003.05002.80602.91002.9100402,000
29 Nov 20213.15003.26002.96003.01003.0100567,600
26 Nov 20213.31003.31003.10003.19003.1900260,900
24 Nov 20213.07003.34003.00003.33003.3300356,400
23 Nov 20213.13003.17002.87003.06003.0600290,900
22 Nov 20213.50003.54003.04003.08003.0800458,100
19 Nov 20213.48003.73003.37003.42003.4200889,900
18 Nov 20213.78003.82003.44003.52003.5200354,100
17 Nov 20213.89003.99003.71103.72003.7200770,500
16 Nov 20213.82003.95003.67003.90003.90001,042,200
15 Nov 20214.05004.23003.80003.90003.90001,247,200
12 Nov 20213.92004.13003.80004.05004.05001,142,600
11 Nov 20214.10004.11003.69003.98003.98001,045,000
10 Nov 20214.16004.29003.93004.02004.0200982,900
09 Nov 20214.91004.95004.15004.26004.26002,360,000
08 Nov 202111.600011.63004.85005.10005.10006,746,100
05 Nov 202112.610012.923010.560011.580011.5800290,500
04 Nov 202112.360013.500012.100012.750012.75001,025,700
03 Nov 202110.590013.270010.340012.820012.82001,175,200
02 Nov 20219.230011.00009.140010.730010.7300724,300
01 Nov 20218.65009.58008.35009.36009.3600861,200
29 Oct 20218.18008.90007.82208.55008.5500745,000
28 Oct 20218.17008.94008.11008.30008.3000630,000
27 Oct 20217.90008.58007.71908.24008.2400513,000
26 Oct 20217.52008.23007.25008.02008.0200552,500
25 Oct 20218.59008.69007.15007.45007.4500652,200
22 Oct 20218.83008.93008.36008.70008.7000591,700
21 Oct 20218.15008.99008.15008.84008.8400470,300
20 Oct 20217.41009.75007.39007.99007.99006,079,400
19 Oct 20217.25007.82707.14007.66007.6600100,500
18 Oct 20217.28007.70606.87007.46007.4600125,800
15 Oct 20216.48007.24006.46007.13507.1350184,000
14 Oct 20216.64006.64006.20006.58006.580094,600
13 Oct 20216.38006.65006.20306.40006.400077,500
12 Oct 20215.90006.42005.90006.40006.400031,900
11 Oct 20216.08006.10005.90005.94005.94006,200
08 Oct 20215.90006.10005.77005.93005.93003,700
07 Oct 20215.99006.09505.83006.07006.07006,100
06 Oct 20215.68006.10005.68006.10006.10004,100
05 Oct 20215.86006.12005.27006.00006.000011,300
04 Oct 20216.18006.44005.70005.85605.856040,500
01 Oct 20216.04006.19005.89006.18006.18008,600
30 Sept 20215.66006.23005.66006.06006.060039,100
29 Sept 20215.49005.65905.32805.65905.65901,500
28 Sept 20215.68205.72005.51005.69005.690011,200
27 Sept 20215.36005.80005.33005.60005.600012,400
24 Sept 20215.26505.34005.26505.34005.3400700
23 Sept 20215.25005.35005.18005.35005.35004,000
22 Sept 20215.03005.35005.03005.25005.250021,000
21 Sept 20215.43805.43805.20805.36005.36007,200
20 Sept 20215.31005.73005.15005.16005.160035,600
17 Sept 20215.22005.59005.13405.59005.590037,300
16 Sept 20215.13005.30005.13005.28005.280014,100
15 Sept 20215.27305.27304.93005.18005.18004,100
14 Sept 20215.00005.30005.00005.11005.110017,200
13 Sept 20215.30005.30004.85005.07005.070026,600
10 Sept 20215.37705.40005.17005.30005.300011,800
09 Sept 20215.45005.63505.34005.34005.340023,800
08 Sept 20215.56905.84105.30005.35005.350026,600
07 Sept 20215.69505.78405.40005.45005.450028,300
03 Sept 20215.47505.68005.41905.59005.590011,100
02 Sept 20215.42005.79005.41005.43005.430022,900
01 Sept 20215.70005.70005.30305.50005.500017,900
31 Aug 20215.37005.50005.33005.33005.330012,700
30 Aug 20216.00006.09905.09005.40005.400052,400
27 Aug 20216.15106.15105.94506.13406.134018,800
26 Aug 20216.12306.41306.01006.13206.13209,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...