NasdaqCM - Delayed Quote USD

CN Energy Group. Inc. (CNEY)

Compare
0.5170 -0.0333 (-6.05%)
At close: October 25 at 4:00 PM EDT
0.5101 -0.01 (-1.33%)
After hours: October 25 at 7:32 PM EDT
Currency in USD
Download
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 9, 2024 0.6000 0.6100 0.4950 0.5270 0.5270 1,018,200
Oct 8, 2024 0.6870 0.6890 0.6030 0.6180 0.6180 871,800
Oct 7, 2024 0.7240 0.7580 0.7000 0.7020 0.7020 899,700
Oct 4, 2024 0.7530 0.7730 0.7200 0.7300 0.7300 696,900
Oct 3, 2024 0.7880 0.8350 0.7500 0.7600 0.7600 1,164,500
Oct 2, 2024 0.8110 0.8460 0.7050 0.8000 0.8000 2,278,200
Oct 1, 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 9, 2024 0.2880 0.2990 0.2550 0.2870 0.2870 136,800
Sep 6, 2024 0.2960 0.3000 0.2890 0.2940 0.2940 48,500
Sep 5, 2024 0.2920 0.3000 0.2910 0.2960 0.2960 16,800
Sep 4, 2024 0.2990 0.3000 0.2900 0.3000 0.3000 51,900
Sep 3, 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 9, 2024 0.2910 0.2920 0.2800 0.2800 0.2800 8,700
Aug 8, 2024 0.2840 0.2940 0.2800 0.2860 0.2860 20,200
Aug 7, 2024 0.3000 0.3050 0.2840 0.2840 0.2840 16,900
Aug 6, 2024 0.3040 0.3220 0.2950 0.3000 0.3000 38,900
Aug 5, 2024 0.3080 0.3230 0.2880 0.3100 0.3100 131,300
Aug 2, 2024 0.3020 0.3250 0.3010 0.3110 0.3110 37,600
Aug 1, 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 9, 2024 0.4370 0.4560 0.4360 0.4450 0.4450 65,400
Jul 8, 2024 0.4430 0.4460 0.4380 0.4380 0.4380 48,700
Jul 5, 2024 0.4500 0.4500 0.4410 0.4430 0.4430 7,000
Jul 3, 2024 0.4500 0.4510 0.4420 0.4470 0.4470 30,900
Jul 2, 2024 0.4640 0.4640 0.4420 0.4510 0.4510 44,800
Jul 1, 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 7, 2024 0.5070 0.5070 0.4500 0.4600 0.4600 148,900
Jun 6, 2024 0.5200 0.5350 0.4810 0.4900 0.4900 191,300
Jun 5, 2024 0.5700 0.5760 0.5200 0.5250 0.5250 308,900
Jun 4, 2024 0.5110 0.6000 0.5110 0.5760 0.5760 300,700
Jun 3, 2024 0.5300 0.5400 0.5150 0.5290 0.5290 46,700
May 31, 2024 0.5010 0.5410 0.5010 0.5230 0.5230 48,300
May 30, 2024 0.5060 0.5600 0.4820 0.5600 0.5600 79,600
May 29, 2024 0.6270 0.6270 0.4700 0.5370 0.5370 417,500
May 28, 2024 0.6700 0.6700 0.6040 0.6220 0.6220 164,300
May 24, 2024 0.6600 0.6790 0.6530 0.6530 0.6530 49,600
May 23, 2024 0.7760 0.7760 0.6600 0.6610 0.6610 191,400
May 22, 2024 0.7590 0.8270 0.7340 0.8000 0.8000 444,400
May 21, 2024 0.7680 0.8600 0.7530 0.7800 0.7800 854,600
May 20, 2024 0.8490 1.1100 0.7300 0.8500 0.8500 13,193,400
May 17, 2024 0.6800 0.7200 0.6650 0.6650 0.6650 119,900
May 16, 2024 0.6900 0.7110 0.6650 0.6700 0.6700 29,100
May 15, 2024 0.7100 0.7100 0.6400 0.6790 0.6790 64,200
May 14, 2024 0.6800 0.7100 0.6280 0.7090 0.7090 67,800
May 13, 2024 0.7050 0.7100 0.6700 0.6800 0.6800 32,600
May 10, 2024 0.7430 0.7450 0.6910 0.7050 0.7050 70,800
May 9, 2024 0.7500 0.7990 0.7400 0.7990 0.7990 20,500
May 8, 2024 0.7260 0.8050 0.7260 0.7400 0.7400 16,700
May 7, 2024 0.8600 0.8800 0.7700 0.7880 0.7880 14,600
May 6, 2024 0.7750 0.8730 0.7300 0.8730 0.8730 56,700
May 3, 2024 0.7500 0.7960 0.7200 0.7200 0.7200 25,600
May 2, 2024 0.8190 0.8190 0.7470 0.7820 0.7820 15,700
May 1, 2024 0.7960 0.8400 0.7700 0.7850 0.7850 11,900
Apr 30, 2024 0.7700 0.8000 0.7700 0.7700 0.7700 4,400
Apr 29, 2024 0.7100 0.8000 0.7100 0.7930 0.7930 24,200
Apr 26, 2024 0.7800 0.8000 0.7500 0.7870 0.7870 21,000
Apr 25, 2024 0.7970 0.8000 0.7400 0.7730 0.7730 22,600
Apr 24, 2024 0.7500 0.7990 0.7500 0.7810 0.7810 34,000
Apr 23, 2024 0.7190 0.7800 0.7190 0.7500 0.7500 18,700
Apr 22, 2024 0.7280 0.7400 0.7070 0.7200 0.7200 17,300
Apr 19, 2024 0.7300 0.7670 0.6890 0.7100 0.7100 40,300
Apr 18, 2024 0.7480 0.7760 0.7100 0.7500 0.7500 39,700
Apr 17, 2024 0.6900 0.7500 0.6660 0.7350 0.7350 95,200
Apr 16, 2024 0.8800 0.9200 0.6850 0.7100 0.7100 315,400
Apr 15, 2024 1.0500 1.1000 0.8500 0.9300 0.9300 303,400
Apr 12, 2024 0.9900 1.4300 0.9750 1.1400 1.1400 3,111,700
Apr 11, 2024 1.1400 1.1600 0.9900 1.0180 1.0180 188,000
Apr 10, 2024 1.1200 1.2800 1.0600 1.1000 1.1000 211,500
Apr 9, 2024 1.2600 1.2600 1.1200 1.1500 1.1500 51,300
Apr 8, 2024 1.2400 1.3000 1.2000 1.2600 1.2600 103,700
Apr 5, 2024 1.2350 1.2400 1.1600 1.2300 1.2300 66,900
Apr 4, 2024 1.1400 1.2700 1.1400 1.2300 1.2300 69,800
Apr 3, 2024 1.1700 1.1700 1.1000 1.1600 1.1600 47,100
Apr 2, 2024 1.0900 1.2200 1.0500 1.1600 1.1600 174,800
Apr 1, 2024 1.0700 1.1500 1.0300 1.1200 1.1200 41,800
Mar 28, 2024 1.0600 1.1300 1.0000 1.0600 1.0600 60,600
Mar 27, 2024 0.9890 1.0500 0.9700 1.0100 1.0100 30,100
Mar 26, 2024 1.0100 1.0300 0.9800 1.0000 1.0000 72,400
Mar 25, 2024 1.0400 1.0400 0.9500 1.0300 1.0300 44,300
Mar 22, 2024 1.0600 1.0910 1.0200 1.0500 1.0500 30,200
Mar 21, 2024 1.0500 1.0900 1.0500 1.0800 1.0800 29,400
Mar 20, 2024 1.0700 1.0900 1.0500 1.0700 1.0700 33,700
Mar 19, 2024 1.1200 1.1840 1.0220 1.0700 1.0700 42,600
Mar 18, 2024 1.1200 1.2100 1.1200 1.1200 1.1200 27,700
Mar 15, 2024 1.1200 1.2300 1.1200 1.1500 1.1500 26,800
Mar 14, 2024 1.2300 1.2300 1.1300 1.1500 1.1500 59,100
Mar 13, 2024 1.2400 1.2600 1.2000 1.2400 1.2400 28,800
Mar 12, 2024 1.2800 1.2990 1.2300 1.2400 1.2400 34,400
Mar 11, 2024 1.3000 1.3400 1.2800 1.2800 1.2800 58,800
Mar 8, 2024 1.2900 1.3400 1.2600 1.3000 1.3000 45,000
Mar 7, 2024 1.2900 1.2900 1.2450 1.2500 1.2500 58,400
Mar 6, 2024 1.2800 1.3100 1.2500 1.2800 1.2800 51,800
Mar 5, 2024 1.2500 1.3070 1.2100 1.2700 1.2700 85,500
Mar 4, 2024 1.3600 1.3600 1.2600 1.2900 1.2900 72,700
Mar 1, 2024 1.3600 1.3600 1.2600 1.3250 1.3250 145,900
Feb 29, 2024 1.4100 1.4200 1.3200 1.3500 1.3500 97,500
Feb 28, 2024 1.4600 1.5000 1.4100 1.4200 1.4200 79,900
Feb 27, 2024 1.4200 1.5300 1.3800 1.4700 1.4700 177,500
Feb 26, 2024 1.4300 1.5400 1.4300 1.4400 1.4400 133,700
Feb 23, 2024 1.4600 1.5500 1.4100 1.4900 1.4900 241,500
Feb 22, 2024 1.4500 1.6000 1.4200 1.5800 1.5800 451,200
Feb 21, 2024 1.5300 1.7800 1.3600 1.6000 1.6000 16,234,200
Feb 20, 2024 1.3800 1.3900 1.3200 1.3300 1.3300 116,200
Feb 16, 2024 1.4000 1.5000 1.3200 1.4010 1.4010 326,500
Feb 15, 2024 1.2700 1.5500 1.2700 1.5500 1.5500 554,300
Feb 14, 2024 1.5300 1.7200 1.2800 1.3300 1.3300 5,377,500
Feb 13, 2024 1.2610 1.4700 1.2610 1.3700 1.3700 125,700
Feb 12, 2024 1.3400 1.3700 1.2100 1.2450 1.2450 161,000
Feb 9, 2024 1.3300 1.3870 1.2500 1.2600 1.2600 49,600
Feb 8, 2024 1.5100 1.5100 1.3300 1.3700 1.3700 103,500
Feb 7, 2024 1.4300 1.4500 1.3320 1.3600 1.3600 37,600
Feb 6, 2024 1.4700 1.5200 1.4100 1.4100 1.4100 75,400
Feb 5, 2024 1.3700 1.4580 1.3600 1.4300 1.4300 19,400
Feb 2, 2024 1.5000 1.5600 1.3500 1.4100 1.4100 136,700
Feb 1, 2024 1.4210 1.5000 1.3400 1.4600 1.4600 30,300
Jan 31, 2024 1.3300 1.5700 1.3300 1.4000 1.4000 35,700
Jan 30, 2024 1.4100 1.4100 1.3300 1.3400 1.3400 30,900
Jan 29, 2024 1.3700 1.5050 1.3600 1.4200 1.4200 53,400
Jan 26, 2024 1.4300 1.4720 1.3310 1.4000 1.4000 38,400
Jan 25, 2024 1.5000 1.5000 1.4400 1.4500 1.4500 32,800
Jan 24, 2024 1.6300 1.6800 1.4700 1.5000 1.5000 163,000
Jan 23, 2024 1.7900 1.9800 1.5860 1.6000 1.6000 251,200
Jan 22, 2024 1.6000 1.8900 1.5800 1.8300 1.8300 166,100
Jan 19, 2024 1:30 Stock Splits
Jan 19, 2024 1.4700 1.6000 1.2500 1.6000 1.6000 327,700
Jan 18, 2024 1.7700 1.7700 1.5000 1.5600 1.5600 175,790
Jan 17, 2024 2.0400 2.0400 1.5600 1.6500 1.6500 227,357
Jan 16, 2024 1.6500 1.6500 1.5600 1.5600 1.5600 79,590
Jan 12, 2024 1.6200 1.7100 1.5000 1.6500 1.6500 69,990
Jan 11, 2024 1.5900 1.6500 1.5000 1.5300 1.5300 52,577
Jan 10, 2024 1.5600 1.5900 1.4100 1.5900 1.5900 71,707
Jan 9, 2024 1.8000 1.8000 1.4100 1.5600 1.5600 118,403
Jan 8, 2024 1.6500 1.7700 1.6200 1.6800 1.6800 129,457
Jan 5, 2024 1.8000 1.8600 1.6800 1.7100 1.7100 141,693
Jan 4, 2024 1.8000 1.8900 1.6800 1.8300 1.8300 79,530
Jan 3, 2024 1.7400 1.9500 1.6800 1.8300 1.8300 83,887
Jan 2, 2024 1.8600 1.8900 1.6800 1.8000 1.8000 119,813
Dec 29, 2023 2.0400 2.2500 1.8300 2.0100 2.0100 763,633
Dec 28, 2023 1.9500 2.1900 1.5600 1.8000 1.8000 2,029,713
Dec 27, 2023 1.9800 1.9800 1.4400 1.5000 1.5000 134,497
Dec 26, 2023 1.9800 1.9800 1.8300 1.8600 1.8600 21,920
Dec 22, 2023 1.8900 2.0100 1.7400 1.8900 1.8900 89,623
Dec 21, 2023 2.0100 2.1000 1.8600 1.9200 1.9200 96,277
Dec 20, 2023 2.6100 2.6100 1.8300 2.0700 2.0700 242,137
Dec 19, 2023 2.6100 2.7300 2.4900 2.5800 2.5800 40,607
Dec 18, 2023 2.7000 2.9100 2.6700 2.6700 2.6700 35,240
Dec 15, 2023 3.2700 3.2700 2.5500 2.7000 2.7000 26,567
Dec 14, 2023 3.0000 3.3000 2.8500 3.0000 3.0000 20,387
Dec 13, 2023 2.8500 3.1500 2.7000 3.0900 3.0900 54,923
Dec 12, 2023 2.7900 2.9400 2.3700 2.9400 2.9400 74,353
Dec 11, 2023 2.7300 2.7900 2.4900 2.6700 2.6700 23,370
Dec 8, 2023 2.8800 3.0000 2.7000 2.7900 2.7900 9,783
Dec 7, 2023 3.0000 3.0000 2.8500 2.9400 2.9400 15,240
Dec 6, 2023 2.9400 3.0000 2.7000 2.9400 2.9400 20,027
Dec 5, 2023 2.9100 3.0000 2.9100 2.9100 2.9100 25,170
Dec 4, 2023 2.9400 3.0600 2.8800 2.9400 2.9400 59,410
Dec 1, 2023 3.0900 3.1500 2.9100 3.0300 3.0300 48,770
Nov 30, 2023 3.2100 3.3600 3.0900 3.3000 3.3000 13,383
Nov 29, 2023 3.6000 3.6000 3.2100 3.2700 3.2700 27,097
Nov 28, 2023 3.1800 3.3900 3.0300 3.3000 3.3000 51,000
Nov 27, 2023 3.0300 3.4500 3.0300 3.1500 3.1500 130,780
Nov 24, 2023 3.0300 3.1200 2.8500 3.1200 3.1200 24,747
Nov 22, 2023 2.9100 2.9400 2.7300 2.9400 2.9400 2,103
Nov 21, 2023 3.1500 3.1500 2.7300 2.9100 2.9100 7,127
Nov 20, 2023 2.9100 3.0300 2.8800 2.9400 2.9400 9,743
Nov 17, 2023 2.9700 3.0600 2.7300 2.8500 2.8500 8,507
Nov 16, 2023 2.9700 3.0600 2.6700 3.0300 3.0300 28,970
Nov 15, 2023 2.7300 3.0300 2.6100 2.7600 2.7600 28,763
Nov 14, 2023 2.7000 2.7900 2.6400 2.7300 2.7300 10,830
Nov 13, 2023 2.5800 2.7300 2.4300 2.6700 2.6700 7,220
Nov 10, 2023 2.8500 2.9100 2.6700 2.7000 2.7000 10,047
Nov 9, 2023 3.0000 3.0000 2.6700 2.7000 2.7000 10,907
Nov 8, 2023 2.9700 3.0600 2.7300 2.7300 2.7300 17,017
Nov 7, 2023 2.7000 3.1200 2.5800 3.0600 3.0600 55,747
Nov 6, 2023 2.7000 2.9700 2.4000 2.7600 2.7600 55,163
Nov 3, 2023 2.6100 2.7000 2.5500 2.6400 2.6400 17,903
Nov 2, 2023 2.7000 2.7000 2.4000 2.5500 2.5500 29,140
Nov 1, 2023 2.7300 2.8500 2.4000 2.5800 2.5800 38,080
Oct 31, 2023 2.7600 2.9700 2.7000 2.7000 2.7000 13,433
Oct 30, 2023 2.9400 3.0300 2.7600 2.7900 2.7900 7,600
Oct 27, 2023 3.0000 3.0300 2.5800 3.0300 3.0300 22,843
Oct 26, 2023 2.9400 3.0300 2.7300 3.0300 3.0300 45,783

Related Tickers