CN Energy Group. Inc. - CNEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 19, 2024	0.37	0.39	0.39	0.4	0.37	556,210
September 18, 2024	0.39	0.4	0.4	0.46	0.38	2.33M
September 17, 2024	0.43	0.39	0.39	0.52	0.39	3.27M
September 16, 2024	0.45	0.48	0.48	0.73	0.4	27.7M
September 13, 2024	0.56	0.45	0.45	0.62	0.42	4.96M
September 12, 2024	0.98	0.69	0.69	1.06	0.64	17.16M
September 11, 2024	0.69	1.43	1.43	1.51	0.69	317.69M
September 10, 2024	0.28	0.3	0.3	0.3	0.27	61,352
September 09, 2024	0.29	0.29	0.29	0.3	0.25	136,811
September 06, 2024	0.3	0.29	0.29	0.3	0.29	48,503
September 05, 2024	0.29	0.3	0.3	0.3	0.29	11,940
September 04, 2024	0.3	0.3	0.3	0.3	0.29	51,862
September 03, 2024	0.29	0.3	0.3	0.31	0.29	29,027
August 30, 2024	0.31	0.29	0.29	0.32	0.29	21,941
August 29, 2024	0.32	0.3	0.3	0.32	0.3	36,409
August 28, 2024	0.33	0.3	0.3	0.33	0.3	25,642
August 27, 2024	0.32	0.32	0.32	0.34	0.31	28,358
August 26, 2024	0.32	0.33	0.33	0.33	0.3	44,391
August 23, 2024	0.3	0.33	0.33	0.33	0.29	160,115
August 22, 2024	0.33	0.3	0.3	0.34	0.29	138,800
August 21, 2024	0.34	0.34	0.34	0.34	0.31	42,200
August 20, 2024	0.29	0.34	0.34	0.36	0.29	329,100
August 19, 2024	0.34	0.3	0.3	0.34	0.28	144,700
August 16, 2024	0.33	0.33	0.33	0.34	0.32	26,371
August 15, 2024	0.32	0.32	0.32	0.35	0.31	23,543
August 14, 2024	0.32	0.32	0.32	0.32	0.3	45,308
August 13, 2024	0.31	0.33	0.33	0.34	0.31	35,200
August 12, 2024	0.29	0.31	0.31	0.33	0.28	88,708
August 09, 2024	0.29	0.28	0.28	0.29	0.28	8,700
August 08, 2024	0.28	0.29	0.29	0.29	0.28	20,046
August 07, 2024	0.3	0.28	0.28	0.31	0.28	16,983
August 06, 2024	0.3	0.3	0.3	0.32	0.29	38,876
August 05, 2024	0.31	0.31	0.31	0.32	0.29	131,298
August 02, 2024	0.3	0.31	0.31	0.32	0.3	37,555
August 01, 2024	0.36	0.35	0.35	0.36	0.34	30,584
July 31, 2024	0.27	0.35	0.35	0.37	0.27	178,344
July 30, 2024	0.37	0.36	0.36	0.37	0.34	99,947
July 29, 2024	0.39	0.35	0.35	0.39	0.33	506,576
July 26, 2024	0.39	0.39	0.39	0.4	0.38	180,777
July 25, 2024	0.47	0.4	0.4	0.47	0.38	778,755
July 24, 2024	0.5	0.49	0.49	0.8	0.41	6.12M
July 23, 2024	0.5	0.5	0.5	0.5	0.46	78,907
July 22, 2024	0.47	0.48	0.48	0.48	0.45	60,932
July 19, 2024	0.49	0.46	0.46	0.49	0.45	46,886
July 18, 2024	0.5	0.48	0.48	0.54	0.47	99,403
July 17, 2024	0.52	0.5	0.5	0.54	0.5	156,325
July 16, 2024	0.51	0.53	0.53	0.54	0.51	48,309
July 15, 2024	0.52	0.53	0.53	0.58	0.51	197,549
July 12, 2024	0.49	0.53	0.53	0.55	0.48	134,110
July 11, 2024	0.53	0.49	0.49	0.53	0.46	148,695
July 10, 2024	0.45	0.52	0.52	0.59	0.44	576,916
July 09, 2024	0.44	0.45	0.45	0.46	0.44	65,452
July 08, 2024	0.44	0.44	0.44	0.45	0.44	48,748
July 05, 2024	0.45	0.44	0.44	0.45	0.44	6,990
July 03, 2024	0.45	0.45	0.45	0.45	0.44	30,874
July 02, 2024	0.46	0.45	0.45	0.46	0.44	44,834
July 01, 2024	0.49	0.46	0.46	0.5	0.45	78,088
June 28, 2024	0.46	0.48	0.48	0.51	0.44	27,928
June 27, 2024	0.48	0.49	0.49	0.51	0.47	34,682
June 26, 2024	0.46	0.48	0.48	0.49	0.46	29,175

CN Energy Group. Inc. (CNEY) NASDAQ