CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY
· Real-Time Price · USD
2.20
-0.07 (-3.08%)
At close: Aug 18, 2025, 3:50 PM
2.20
-0.21%
After-hours: Aug 18, 2025, 07:17 PM EDT
CNEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.32 | 2.32 | 2.19 | 2.23 | 2.23 | -1.76% | 7,742 |
| Aug 15, 2025 | 2.24 | 2.29 | 2.14 | 2.27 | 2.27 | -1.73% | 5,300 |
| Aug 14, 2025 | 2.23 | 2.32 | 2.21 | 2.31 | 2.31 | -0.86% | 4,700 |
| Aug 13, 2025 | 2.33 | 2.35 | 2.20 | 2.33 | 2.33 | 3.10% | 8,819 |
| Aug 12, 2025 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 8.65% | 25,820 |
| Aug 11, 2025 | 2.06 | 2.10 | 2.05 | 2.08 | 2.08 | -0.95% | 3,700 |
| Aug 8, 2025 | 2.15 | 2.15 | 2.07 | 2.10 | 2.10 | -3.67% | 9,731 |
| Aug 7, 2025 | 2.26 | 2.26 | 2.15 | 2.18 | 2.18 | 0.46% | 5,327 |
| Aug 6, 2025 | 2.19 | 2.19 | 2.14 | 2.17 | 2.17 | -3.13% | 2,900 |
| Aug 5, 2025 | 2.14 | 2.26 | 2.14 | 2.24 | 2.24 | 6.67% | 7,400 |
| Aug 4, 2025 | 2.11 | 2.22 | 2.09 | 2.10 | 2.10 | -0.47% | 5,900 |
| Aug 1, 2025 | 2.23 | 2.24 | 1.97 | 2.11 | 2.11 | -5.38% | 28,031 |
| Jul 31, 2025 | 2.36 | 2.38 | 2.23 | 2.23 | 2.23 | -5.11% | 11,860 |
| Jul 30, 2025 | 2.44 | 2.44 | 2.24 | 2.35 | 2.35 | -5.24% | 17,503 |
| Jul 29, 2025 | 2.55 | 2.56 | 2.39 | 2.48 | 2.48 | -1.98% | 14,287 |
| Jul 28, 2025 | 2.61 | 2.64 | 2.52 | 2.53 | 2.53 | -2.32% | 14,803 |
| Jul 25, 2025 | 2.59 | 2.63 | 2.59 | 2.59 | 2.59 | 0.00% | 8,540 |
| Jul 24, 2025 | 2.69 | 2.71 | 2.58 | 2.59 | 2.59 | -3.36% | 11,401 |
| Jul 23, 2025 | 2.60 | 2.70 | 2.60 | 2.68 | 2.68 | 0.00% | 15,532 |
| Jul 22, 2025 | 2.54 | 2.68 | 2.54 | 2.68 | 2.68 | 2.29% | 22,348 |