CN Energy Group. Inc. (CNEY) NASDAQ

1.00

-0.01(-0.99%)

Updated at June 02 04:00PM

Currency In USD

CNEY Historical Return

If you invested $1000 in CN ENERGY GROUP INC. (CNEY) since IPO date, it would be worth $5.81 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $7.46, while $1000 invested 1 year ago would be worth $352.11. This corresponds to total returns of -99.42%, -99.25%, -64.79%, respectively, with annualized returns of -61.99%, -62.44%, -64.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CNEY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.01	1	1	1.21	0.97	539,060
June 01, 2026	0.98	1.01	1.01	1.08	0.98	296,269
May 29, 2026	1.56	1	1	1.6	0.99	966,982
May 28, 2026	1.7	1.61	1.61	1.86	1.56	768,395
May 27, 2026	2.08	1.91	1.91	2.63	1.49	3.33M
May 26, 2026	1.7	2.02	2.02	2.3	1.5	718,243
May 22, 2026	1.7	1.73	1.73	1.9	1.65	605,373
May 21, 2026	1.52	1.7	1.7	1.72	1.21	1.24M
May 20, 2026	1.33	1.47	1.47	1.59	1.15	1.65M
May 19, 2026	0.7	1.61	1.61	1.67	0.68	28.84M
May 18, 2026	0.75	0.73	0.73	0.76	0.71	33,933
May 15, 2026	0.78	0.76	0.76	0.85	0.65	181,572
May 14, 2026	0.71	0.78	0.78	0.78	0.68	156,132
May 13, 2026	0.73	0.75	0.75	0.77	0.71	12,776
May 12, 2026	0.71	0.74	0.74	0.75	0.7	15,679
May 11, 2026	0.73	0.73	0.73	0.74	0.69	24,868
May 08, 2026	0.71	0.74	0.74	0.77	0.68	100,021
May 07, 2026	0.71	0.71	0.71	0.74	0.68	49,416
May 06, 2026	0.69	0.72	0.72	0.74	0.66	48,167
May 05, 2026	0.72	0.73	0.73	0.75	0.7	56,581
May 04, 2026	0.71	0.73	0.73	0.73	0.68	18,486
May 01, 2026	0.68	0.71	0.71	0.72	0.66	27,759
April 30, 2026	0.64	0.68	0.68	0.69	0.62	22,358
April 29, 2026	0.66	0.66	0.66	0.71	0.65	43,429
April 28, 2026	0.63	0.68	0.68	0.74	0.61	39,578
April 27, 2026	0.71	0.64	0.64	0.74	0.62	207,132
April 24, 2026	0.68	0.72	0.72	0.73	0.66	71,891
April 23, 2026	0.75	0.69	0.69	0.76	0.6	470,718
April 22, 2026	0.96	0.79	0.79	1	0.78	1.02M
April 21, 2026	0.63	1.03	1.03	1.04	0.62	4.23M
April 20, 2026	0.53	0.72	0.72	0.87	0.51	6.05M
April 17, 2026	0.53	0.51	0.51	0.53	0.5	73,579
April 16, 2026	0.5	0.5	0.5	0.54	0.49	66,235
April 15, 2026	0.48	0.49	0.49	0.5	0.46	81,250
April 14, 2026	0.47	0.48	0.48	0.54	0.47	156,811
April 13, 2026	0.48	0.48	0.48	0.51	0.45	118,820
April 10, 2026	0.4	0.48	0.48	0.48	0.4	316,568
April 09, 2026	0.39	0.41	0.41	0.41	0.38	126,725
April 08, 2026	0.37	0.38	0.38	0.39	0.37	135,851
April 07, 2026	0.37	0.38	0.38	0.38	0.37	75,939
April 06, 2026	0.39	0.38	0.38	0.39	0.36	273,247
April 02, 2026	0.4	0.4	0.4	0.41	0.36	190,317
April 01, 2026	0.41	0.39	0.39	0.41	0.38	85,515
March 31, 2026	0.39	0.41	0.41	0.41	0.36	169,603
March 30, 2026	0.38	0.39	0.39	0.4	0.35	126,789
March 27, 2026	0.36	0.39	0.39	0.39	0.34	101,790
March 26, 2026	0.36	0.37	0.37	0.4	0.33	227,945
March 25, 2026	0.38	0.37	0.37	0.39	0.33	338,789
March 24, 2026	0.38	0.38	0.38	0.4	0.34	222,250
March 23, 2026	0.4	0.42	0.42	0.43	0.37	409,093
March 20, 2026	0.52	0.47	0.47	0.54	0.46	9M
March 19, 2026	0.72	0.5	0.5	0.72	0.5	286,532
March 18, 2026	0.88	0.72	0.72	0.89	0.68	293,633
March 17, 2026	0.85	0.91	0.91	1.08	0.84	1.36M
March 16, 2026	0.95	0.87	0.87	1	0.84	331,672
March 13, 2026	0.97	1	1	1.1	0.95	2.04M
March 12, 2026	0.91	1.02	1.02	1.23	0.85	3.34M
March 11, 2026	0.86	0.88	0.88	0.9	0.85	14,318
March 10, 2026	0.83	0.88	0.88	0.89	0.83	20,631
March 09, 2026	0.9	0.84	0.84	0.9	0.8	55,748