CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY
· Real-Time Price · USD
2.11
-0.32 (-13.17%)
At close: Sep 10, 2025, 3:59 PM
2.19
3.79%
After-hours: Sep 10, 2025, 04:10 PM EDT
CNEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 2.33 | 2.57 | 1.56 | 2.43 | 2.43 | 8.00% | 6,516,825 |
| Sep 8, 2025 | 2.18 | 2.30 | 2.13 | 2.25 | 2.25 | 2.27% | 65,704 |
| Sep 5, 2025 | 2.13 | 2.21 | 2.13 | 2.20 | 2.20 | 1.38% | 20,711 |
| Sep 4, 2025 | 2.25 | 2.29 | 2.10 | 2.17 | 2.17 | 0.93% | 54,400 |
| Sep 3, 2025 | 2.25 | 2.43 | 2.15 | 2.15 | 2.15 | -6.93% | 57,821 |
| Sep 2, 2025 | 2.34 | 2.40 | 2.18 | 2.31 | 2.31 | 0.43% | 47,900 |
| Aug 29, 2025 | 2.31 | 2.33 | 2.09 | 2.30 | 2.30 | -1.29% | 86,948 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | 1.30% | 6,624 |
| Aug 27, 2025 | 2.49 | 2.49 | 2.28 | 2.30 | 2.30 | -7.26% | 29,500 |
| Aug 26, 2025 | 2.34 | 2.64 | 2.20 | 2.48 | 2.48 | 8.77% | 72,300 |
| Aug 25, 2025 | 2.19 | 2.39 | 2.15 | 2.28 | 2.28 | 0.44% | 6,729 |
| Aug 22, 2025 | 2.10 | 2.29 | 2.10 | 2.27 | 2.27 | 6.07% | 9,414 |
| Aug 21, 2025 | 2.18 | 2.18 | 2.06 | 2.14 | 2.14 | 1.90% | 7,751 |
| Aug 20, 2025 | 2.15 | 2.18 | 2.10 | 2.10 | 2.10 | -4.55% | 14,200 |
| Aug 19, 2025 | 2.20 | 2.22 | 2.14 | 2.20 | 2.20 | -1.35% | 11,914 |
| Aug 18, 2025 | 2.32 | 2.32 | 2.19 | 2.23 | 2.23 | -1.76% | 7,920 |
| 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 |