CN Energy Group. Inc. (CNEY) NASDAQ

2.21

-0.0569(-2.51%)

Updated at August 18 03:34PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20252.242.272.272.292.145,300
August 14, 20252.232.312.312.322.214,700
August 13, 20252.332.332.332.352.28,819
August 12, 20252.062.262.262.262.0625,820
August 11, 20252.062.082.082.12.053,700
August 08, 20252.152.12.12.152.079,731
August 07, 20252.262.182.182.262.155,305
August 06, 20252.192.172.172.192.142,900
August 05, 20252.142.242.242.262.147,400
August 04, 20252.112.12.12.222.095,900
August 01, 20252.232.112.112.241.9728,031
July 31, 20252.362.232.232.382.2311,860
July 30, 20252.442.352.352.442.2417,503
July 29, 20252.552.482.482.562.3914,287
July 28, 20252.612.532.532.642.5214,803
July 25, 20252.592.592.592.632.598,540
July 24, 20252.692.592.592.712.5811,401
July 23, 20252.62.682.682.72.615,532
July 22, 20252.542.682.682.682.5422,348
July 21, 20252.512.622.622.622.5125,804
July 18, 20252.552.522.522.562.572,300
July 17, 20252.552.552.552.572.4859,500
July 16, 20252.442.552.552.552.3845,016
July 15, 20252.52.442.442.642.4290,714
July 14, 20252.632.572.572.632.516,391
July 11, 20252.632.622.622.632.569,500
July 10, 20252.632.622.622.682.615,851
July 09, 20252.62.672.672.682.611,059
July 08, 20252.632.662.662.692.6217,200
July 07, 20252.732.652.652.732.6214,550
July 03, 20252.612.72.72.732.616,401
July 02, 20252.782.72.72.782.59124,304
July 01, 20252.672.782.782.842.6732,484
June 30, 20252.692.752.752.752.6516,243
June 27, 20252.752.722.722.772.6913,454
June 26, 20252.72.762.762.762.5830,976
June 25, 20252.662.62.62.682.619,600
June 24, 20252.62.652.652.72.614,214
June 23, 20252.712.672.672.792.6429,263
June 20, 20252.792.712.712.792.6528,003
June 18, 20252.642.742.742.872.6148,717
June 17, 20252.652.682.682.72.6114,189
June 16, 20252.752.72.72.782.6362,017
June 13, 20252.782.682.683.042.53325,567
June 12, 20252.852.822.822.922.6227,614
June 11, 20252.832.922.922.972.7945,144
June 10, 20252.922.892.893.082.8170,217
June 09, 20252.842.942.9432.8419,400
June 06, 20252.882.872.872.942.7437,787
June 05, 202532.872.8732.8431,047
June 04, 20252.812.952.953.092.81117,622
June 03, 20252.832.812.812.962.7489,208
June 02, 20252.792.842.842.892.6548,127
May 30, 20252.822.722.722.892.697,160
May 29, 20252.752.792.792.992.71134,300
May 28, 20252.852.752.752.942.7389,211
May 27, 20252.822.882.882.972.7100,400
May 23, 20252.82.792.792.852.7156,376
May 22, 20252.642.882.882.882.53121,139
May 21, 20252.762.632.632.812.53139,189
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved