CN Energy Group. Inc. (CNEY)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

0.5170

-0.0333

(-6.05%)

At close: 04:00PM EDT

0.5101

-0.01

(-1.33%)

After hours:

07:32PM EDT

Advertisement

Time Period:

Oct 27, 2023 - Oct 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 25, 2024	0.5200	0.5500	0.5110	0.5170	0.5170	377,500
Oct 24, 2024	0.5480	0.5700	0.5400	0.5500	0.5500	361,700
Oct 23, 2024	0.6100	0.6170	0.5510	0.5840	0.5840	660,900
Oct 22, 2024	0.6550	0.6550	0.6150	0.6290	0.6290	293,700
Oct 21, 2024	0.6670	0.6670	0.6150	0.6560	0.6560	496,100
Oct 18, 2024	0.6550	0.6750	0.6450	0.6500	0.6500	591,000
Oct 17, 2024	0.6570	0.6690	0.6300	0.6420	0.6420	487,700
Oct 16, 2024	0.6390	0.6690	0.6200	0.6630	0.6630	794,200
Oct 15, 2024	0.7000	0.7000	0.5990	0.6010	0.6010	1,026,200
Oct 14, 2024	0.6400	0.7500	0.6400	0.7200	0.7200	908,800
Oct 11, 2024	0.6350	0.7100	0.6350	0.7000	0.7000	1,606,100
Oct 10, 2024	0.7230	0.7300	0.6120	0.7100	0.7100	27,042,800
Oct 09, 2024	0.6000	0.6100	0.4950	0.5270	0.5270	1,018,200
Oct 08, 2024	0.6870	0.6890	0.6030	0.6180	0.6180	871,800
Oct 07, 2024	0.7240	0.7580	0.7000	0.7020	0.7020	899,700
Oct 04, 2024	0.7530	0.7730	0.7200	0.7300	0.7300	696,900
Oct 03, 2024	0.7880	0.8350	0.7500	0.7600	0.7600	1,164,500
Oct 02, 2024	0.8110	0.8460	0.7050	0.8000	0.8000	2,278,200
Oct 01, 2024	0.7700	0.7900	0.6750	0.7700	0.7700	3,809,100
Sep 30, 2024	0.9600	1.1100	0.7610	0.8400	0.8400	19,442,400
Sep 27, 2024	1.0300	1.2700	0.8840	0.9600	0.9600	223,134,100
Sep 26, 2024	0.4360	0.8300	0.4360	0.5800	0.5800	105,606,400
Sep 25, 2024	0.3540	0.5240	0.3540	0.4150	0.4150	7,796,200
Sep 24, 2024	0.3500	0.4100	0.3240	0.3540	0.3540	1,478,100
Sep 23, 2024	0.3540	0.3580	0.3220	0.3500	0.3500	640,600
Sep 20, 2024	0.3780	0.3900	0.3420	0.3500	0.3500	1,098,500
Sep 19, 2024	0.3740	0.4100	0.3740	0.3900	0.3900	919,900
Sep 18, 2024	0.3890	0.4590	0.3820	0.3980	0.3980	2,403,100
Sep 17, 2024	0.4320	0.5200	0.3910	0.3910	0.3910	3,266,100
Sep 16, 2024	0.4480	0.7300	0.4000	0.4760	0.4760	27,703,300
Sep 13, 2024	0.5570	0.6180	0.4170	0.4500	0.4500	5,091,100
Sep 12, 2024	0.9760	1.0600	0.6400	0.6900	0.6900	17,157,000
Sep 11, 2024	0.6900	1.6000	0.6900	1.3900	1.3900	347,476,100
Sep 10, 2024	0.2800	0.2980	0.2700	0.2980	0.2980	134,000
Sep 09, 2024	0.2880	0.2990	0.2550	0.2870	0.2870	136,800
Sep 06, 2024	0.2960	0.3000	0.2890	0.2940	0.2940	48,500
Sep 05, 2024	0.2920	0.3000	0.2910	0.2960	0.2960	16,800
Sep 04, 2024	0.2990	0.3000	0.2900	0.3000	0.3000	51,900
Sep 03, 2024	0.2940	0.3090	0.2920	0.2990	0.2990	29,000
Aug 30, 2024	0.3150	0.3190	0.2900	0.2930	0.2930	21,900
Aug 29, 2024	0.3240	0.3240	0.3010	0.3010	0.3010	36,200
Aug 28, 2024	0.3340	0.3340	0.3010	0.3030	0.3030	25,600
Aug 27, 2024	0.3250	0.3440	0.3030	0.3380	0.3380	41,800
Aug 26, 2024	0.3220	0.3300	0.3010	0.3260	0.3260	44,900
Aug 23, 2024	0.3010	0.3300	0.2900	0.3260	0.3260	160,200
Aug 22, 2024	0.3310	0.3400	0.2920	0.3010	0.3010	138,800
Aug 21, 2024	0.3390	0.3410	0.3120	0.3360	0.3360	42,200
Aug 20, 2024	0.2900	0.3600	0.2900	0.3410	0.3410	328,900
Aug 19, 2024	0.3350	0.3350	0.2810	0.2990	0.2990	144,700
Aug 16, 2024	0.3270	0.3390	0.3200	0.3330	0.3330	26,200
Aug 15, 2024	0.3200	0.3500	0.3100	0.3170	0.3170	23,500
Aug 14, 2024	0.3200	0.3220	0.3000	0.3200	0.3200	45,300
Aug 13, 2024	0.3090	0.3350	0.3090	0.3300	0.3300	35,200
Aug 12, 2024	0.2900	0.3260	0.2850	0.3090	0.3090	88,700
Aug 09, 2024	0.2910	0.2920	0.2800	0.2800	0.2800	8,700
Aug 08, 2024	0.2840	0.2940	0.2800	0.2860	0.2860	20,200
Aug 07, 2024	0.3000	0.3050	0.2840	0.2840	0.2840	16,900
Aug 06, 2024	0.3040	0.3220	0.2950	0.3000	0.3000	38,900
Aug 05, 2024	0.3080	0.3230	0.2880	0.3100	0.3100	131,300
Aug 02, 2024	0.3020	0.3250	0.3010	0.3110	0.3110	37,600
Aug 01, 2024	0.3590	0.3620	0.3400	0.3500	0.3500	30,600
Jul 31, 2024	0.2710	0.3680	0.2710	0.3550	0.3550	178,300
Jul 30, 2024	0.3660	0.3700	0.3350	0.3640	0.3640	99,900
Jul 29, 2024	0.3900	0.3900	0.3280	0.3500	0.3500	506,600
Jul 26, 2024	0.3870	0.4000	0.3750	0.3900	0.3900	180,800
Jul 25, 2024	0.4710	0.4710	0.3760	0.3990	0.3990	778,800
Jul 24, 2024	0.5000	0.8030	0.4110	0.4900	0.4900	6,116,600
Jul 23, 2024	0.5010	0.5010	0.4610	0.4980	0.4980	78,900
Jul 22, 2024	0.4700	0.4800	0.4520	0.4800	0.4800	60,900
Jul 19, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	49,500
Jul 18, 2024	0.5010	0.5390	0.4730	0.4780	0.4780	99,400
Jul 17, 2024	0.5190	0.5350	0.5000	0.5010	0.5010	156,300
Jul 16, 2024	0.5140	0.5390	0.5120	0.5300	0.5300	48,300
Jul 15, 2024	0.5160	0.5800	0.5150	0.5300	0.5300	197,500
Jul 12, 2024	0.4900	0.5450	0.4800	0.5250	0.5250	134,100
Jul 11, 2024	0.5280	0.5280	0.4620	0.4900	0.4900	148,700
Jul 10, 2024	0.4450	0.5900	0.4450	0.5150	0.5150	576,900
Jul 09, 2024	0.4370	0.4560	0.4360	0.4450	0.4450	65,400
Jul 08, 2024	0.4430	0.4460	0.4380	0.4380	0.4380	48,700
Jul 05, 2024	0.4500	0.4500	0.4410	0.4430	0.4430	7,000
Jul 03, 2024	0.4500	0.4510	0.4420	0.4470	0.4470	30,900
Jul 02, 2024	0.4640	0.4640	0.4420	0.4510	0.4510	44,800
Jul 01, 2024	0.4880	0.4990	0.4540	0.4640	0.4640	78,100
Jun 28, 2024	0.4610	0.5080	0.4420	0.4830	0.4830	27,900
Jun 27, 2024	0.4830	0.5100	0.4700	0.4930	0.4930	34,700
Jun 26, 2024	0.4610	0.4930	0.4610	0.4800	0.4800	29,200
Jun 25, 2024	0.4880	0.4970	0.4510	0.4690	0.4690	15,500
Jun 24, 2024	0.4530	0.4790	0.4300	0.4600	0.4600	69,700
Jun 21, 2024	0.4340	0.4600	0.4200	0.4400	0.4400	83,600
Jun 20, 2024	0.4670	0.4710	0.4500	0.4630	0.4630	72,200
Jun 18, 2024	0.4890	0.4890	0.4400	0.4700	0.4700	24,200
Jun 17, 2024	0.4900	0.4900	0.4450	0.4880	0.4880	81,700
Jun 14, 2024	0.5130	0.5540	0.4500	0.4860	0.4860	95,100
Jun 13, 2024	0.4890	0.5400	0.4600	0.5180	0.5180	111,300
Jun 12, 2024	0.4780	0.4790	0.4500	0.4600	0.4600	46,200
Jun 11, 2024	0.4450	0.4770	0.4360	0.4620	0.4620	36,800
Jun 10, 2024	0.4300	0.4880	0.4100	0.4430	0.4430	66,300
Jun 07, 2024	0.5070	0.5070	0.4500	0.4600	0.4600	148,900
Jun 06, 2024	0.5200	0.5350	0.4810	0.4900	0.4900	191,300
Jun 05, 2024	0.5700	0.5760	0.5200	0.5250	0.5250	308,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,808.12-1.74(-0.03%)

Dow 3042,114.40-259.96(-0.61%)

Nasdaq18,518.61+103.12(+0.56%)

Russell 20002,207.99-10.93(-0.49%)

Crude Oil71.69+1.50(+2.14%)

Gold2,760.80+11.90(+0.43%)

CN Energy Group. Inc. (CNEY)

S&P 500
5,808.12
-1.74(-0.03%)

Dow 30
42,114.40
-259.96(-0.61%)

Nasdaq
18,518.61
+103.12(+0.56%)

Russell 2000
2,207.99
-10.93(-0.49%)

Crude Oil
71.69
+1.50(+2.14%)

Gold
2,760.80
+11.90(+0.43%)