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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.13	2.2	2.2	2.21	2.13	20,647
September 04, 2025	2.25	2.17	2.17	2.29	2.1	54,400
September 03, 2025	2.25	2.15	2.15	2.43	2.15	57,821
September 02, 2025	2.34	2.31	2.31	2.4	2.18	47,900
August 29, 2025	2.31	2.3	2.3	2.33	2.09	86,948
August 28, 2025	2.4	2.33	2.33	2.4	2.33	6,624
August 27, 2025	2.49	2.3	2.3	2.49	2.28	29,500
August 26, 2025	2.34	2.48	2.48	2.64	2.2	72,300
August 25, 2025	2.19	2.28	2.28	2.39	2.15	6,729
August 22, 2025	2.1	2.27	2.27	2.29	2.1	6,104
August 21, 2025	2.18	2.14	2.14	2.18	2.09	6,941
August 20, 2025	2.15	2.1	2.1	2.18	2.1	14,200
August 19, 2025	2.2	2.2	2.2	2.22	2.14	11,904
August 18, 2025	2.32	2.23	2.23	2.32	2.19	7,920
August 15, 2025	2.24	2.27	2.27	2.29	2.14	5,300
August 14, 2025	2.23	2.31	2.31	2.32	2.21	4,700
August 13, 2025	2.33	2.33	2.33	2.35	2.2	8,819
August 12, 2025	2.06	2.26	2.26	2.26	2.06	25,820
August 11, 2025	2.06	2.08	2.08	2.1	2.05	3,700
August 08, 2025	2.15	2.1	2.1	2.15	2.07	9,731
August 07, 2025	2.26	2.18	2.18	2.26	2.15	5,305
August 06, 2025	2.19	2.17	2.17	2.19	2.14	2,900
August 05, 2025	2.14	2.24	2.24	2.26	2.14	7,400
August 04, 2025	2.11	2.1	2.1	2.22	2.09	5,900
August 01, 2025	2.23	2.11	2.11	2.24	1.97	28,031
July 31, 2025	2.36	2.23	2.23	2.38	2.23	11,860
July 30, 2025	2.44	2.35	2.35	2.44	2.24	17,503
July 29, 2025	2.55	2.48	2.48	2.56	2.39	14,287
July 28, 2025	2.61	2.53	2.53	2.64	2.52	14,803
July 25, 2025	2.59	2.59	2.59	2.63	2.59	8,540
July 24, 2025	2.69	2.59	2.59	2.71	2.58	11,401
July 23, 2025	2.6	2.68	2.68	2.7	2.6	15,532
July 22, 2025	2.54	2.68	2.68	2.68	2.54	22,348
July 21, 2025	2.51	2.62	2.62	2.62	2.51	25,804
July 18, 2025	2.55	2.52	2.52	2.56	2.5	72,300
July 17, 2025	2.55	2.55	2.55	2.57	2.48	59,500
July 16, 2025	2.44	2.55	2.55	2.55	2.38	45,016
July 15, 2025	2.5	2.44	2.44	2.64	2.42	90,714
July 14, 2025	2.63	2.57	2.57	2.63	2.5	16,391
July 11, 2025	2.63	2.62	2.62	2.63	2.56	9,500
July 10, 2025	2.63	2.62	2.62	2.68	2.6	15,851
July 09, 2025	2.6	2.67	2.67	2.68	2.6	11,059
July 08, 2025	2.63	2.66	2.66	2.69	2.62	17,200
July 07, 2025	2.73	2.65	2.65	2.73	2.62	14,550
July 03, 2025	2.61	2.7	2.7	2.73	2.61	6,401
July 02, 2025	2.78	2.7	2.7	2.78	2.59	124,304
July 01, 2025	2.67	2.78	2.78	2.84	2.67	32,484
June 30, 2025	2.69	2.75	2.75	2.75	2.65	16,243
June 27, 2025	2.75	2.72	2.72	2.77	2.69	13,454
June 26, 2025	2.7	2.76	2.76	2.76	2.58	30,976
June 25, 2025	2.66	2.6	2.6	2.68	2.6	19,600
June 24, 2025	2.6	2.65	2.65	2.7	2.6	14,214
June 23, 2025	2.71	2.67	2.67	2.79	2.64	29,263
June 20, 2025	2.79	2.71	2.71	2.79	2.65	28,003
June 18, 2025	2.64	2.74	2.74	2.87	2.61	48,717
June 17, 2025	2.65	2.68	2.68	2.7	2.61	14,189
June 16, 2025	2.75	2.7	2.7	2.78	2.63	62,017
June 13, 2025	2.78	2.68	2.68	3.04	2.53	325,567
June 12, 2025	2.85	2.82	2.82	2.92	2.62	27,614
June 11, 2025	2.83	2.92	2.92	2.97	2.79	45,144

CN Energy Group. Inc. (CNEY) NASDAQ