CN Energy Group. Inc. (CNEY)
NASDAQ: CNEY
· Real-Time Price · USD
2.27
-0.12 (-5.02%)
At close: Oct 01, 2025, 3:59 PM
2.31
1.76%
After-hours: Oct 01, 2025, 05:31 PM EDT
CNEY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 2.45 | 2.51 | 2.34 | 2.39 | 2.39 | -4.40% | 47,063 |
| Sep 29, 2025 | 2.53 | 2.95 | 2.48 | 2.50 | 2.50 | 1.63% | 200,400 |
| Sep 26, 2025 | 2.52 | 2.61 | 2.46 | 2.46 | 2.46 | -4.65% | 18,400 |
| Sep 25, 2025 | 2.57 | 2.68 | 2.49 | 2.58 | 2.58 | -1.90% | 24,207 |
| Sep 24, 2025 | 2.50 | 2.70 | 2.44 | 2.63 | 2.63 | 1.15% | 28,600 |
| Sep 23, 2025 | 2.38 | 2.70 | 2.37 | 2.60 | 2.60 | 4.42% | 117,339 |
| Sep 22, 2025 | 2.25 | 2.49 | 2.14 | 2.49 | 2.49 | 8.73% | 17,727 |
| Sep 19, 2025 | 2.14 | 2.33 | 2.14 | 2.29 | 2.29 | 7.01% | 58,800 |
| Sep 18, 2025 | 2.12 | 2.24 | 2.12 | 2.14 | 2.14 | -0.93% | 13,643 |
| Sep 17, 2025 | 2.23 | 2.30 | 2.13 | 2.16 | 2.16 | -2.70% | 36,700 |
| Sep 16, 2025 | 2.42 | 2.42 | 2.04 | 2.22 | 2.22 | -6.72% | 100,875 |
| Sep 15, 2025 | 2.19 | 2.41 | 2.19 | 2.38 | 2.38 | 1.71% | 50,542 |
| Sep 12, 2025 | 2.06 | 2.46 | 2.01 | 2.34 | 2.34 | 8.84% | 120,623 |
| Sep 11, 2025 | 2.03 | 2.16 | 1.93 | 2.15 | 2.15 | -1.83% | 100,900 |
| Sep 10, 2025 | 2.20 | 2.22 | 1.91 | 2.19 | 2.19 | -9.88% | 171,138 |
| Sep 9, 2025 | 2.33 | 2.57 | 1.56 | 2.43 | 2.43 | 8.00% | 6,545,000 |
| 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 |
Page 1 of 59