CN ENERGY GROUP INC. - CNEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.02	1.01	1.01	1.06	1.01	29,400
February 19, 2026	1.02	1.01	1.01	1.07	1.01	39,700
February 18, 2026	1.04	1.05	1.05	1.07	1.03	192,200
February 17, 2026	0.99	1.05	1.05	1.1	0.98	97,120
February 13, 2026	0.96	1	1	1.04	0.96	62,231
February 12, 2026	1.02	1.02	1.02	1.05	0.95	287,300
February 11, 2026	0.97	1.03	1.03	1.1	0.95	297,340
February 10, 2026	1.01	1	1	1.03	0.98	131,797
February 09, 2026	0.98	1.05	1.05	1.1	0.98	273,837
February 06, 2026	1	1.02	1.02	1.03	0.96	158,024
February 05, 2026	1.05	1.01	1.01	1.05	0.98	264,837
February 04, 2026	1.03	1.06	1.06	1.06	0.97	268,500
February 03, 2026	1	1.03	1.03	1.06	0.92	412,500
February 02, 2026	0.92	1.01	1.01	1.02	0.87	428,799
January 30, 2026	0.8	1.01	1.01	1.04	0.76	2.22M
January 29, 2026	0.9	0.93	0.93	0.97	0.76	22.06M
January 28, 2026	0.77	0.82	0.82	0.83	0.67	379,434
January 27, 2026	0.75	0.85	0.85	0.87	0.69	595,467
January 26, 2026	0.67	0.88	0.88	0.97	0.34	15.26M
January 23, 2026	0.48	0.8	0.8	0.82	0.45	25.97M
January 22, 2026	0.44	0.49	0.49	0.49	0.41	262,100
January 21, 2026	0.43	0.48	0.48	0.5	0.31	2.09M
January 20, 2026	0.55	0.51	0.51	0.55	0.49	13.16M
January 16, 2026	0.56	0.55	0.55	0.6	0.54	132,152
January 15, 2026	0.57	0.53	0.53	0.6	0.53	76,067
January 14, 2026	0.57	0.57	0.57	0.59	0.55	56,408
January 13, 2026	0.6	0.57	0.57	0.61	0.56	98,403
January 12, 2026	0.65	0.63	0.63	0.66	0.61	98,103
January 09, 2026	0.7	0.66	0.66	0.71	0.66	47,651
January 08, 2026	0.75	0.71	0.71	0.76	0.67	182,624
January 07, 2026	0.64	0.75	0.75	0.8	0.62	350,214
January 06, 2026	0.65	0.64	0.64	0.65	0.61	36,718
January 05, 2026	0.62	0.65	0.65	0.66	0.6	100,200
January 02, 2026	0.62	0.63	0.63	0.63	0.61	50,711
December 31, 2025	0.55	0.61	0.61	0.62	0.55	129,316
December 30, 2025	0.54	0.59	0.59	0.62	0.53	84,300
December 29, 2025	0.53	0.56	0.56	0.58	0.51	139,103
December 26, 2025	0.57	0.53	0.53	0.58	0.53	64,732
December 24, 2025	0.57	0.58	0.58	0.6	0.57	35,744
December 23, 2025	0.63	0.57	0.57	0.63	0.57	53,900
December 22, 2025	0.6	0.63	0.63	0.64	0.58	66,633
December 19, 2025	0.59	0.62	0.62	0.62	0.58	39,110
December 18, 2025	0.61	0.59	0.59	0.65	0.58	76,150
December 17, 2025	0.65	0.61	0.61	0.65	0.59	73,400
December 16, 2025	0.63	0.66	0.66	0.66	0.61	58,816
December 15, 2025	0.66	0.61	0.61	0.66	0.57	71,100
December 12, 2025	0.78	0.64	0.64	0.78	0.64	184,221
December 11, 2025	0.77	0.8	0.8	0.8	0.76	44,076
December 10, 2025	0.88	0.79	0.79	0.88	0.71	226,804
December 09, 2025	0.89	0.86	0.86	0.89	0.82	200,087
December 08, 2025	0.94	0.91	0.91	0.94	0.88	149,300
December 05, 2025	0.95	0.95	0.95	0.99	0.91	267,656
December 04, 2025	0.95	0.97	0.97	1	0.9	238,249
December 03, 2025	0.98	1	1	1.01	0.98	328,985
December 02, 2025	1.08	1.12	1.12	1.14	1.07	631,700
December 01, 2025	1.35	1.31	1.31	1.37	1.03	35.6M
November 28, 2025	1.37	1.46	1.46	1.5	1.35	20,855
November 26, 2025	1.46	1.39	1.39	1.48	1.38	44,129
November 25, 2025	1.57	1.52	1.52	1.59	1.51	246,217
November 24, 2025	1.57	1.58	1.58	1.59	1.56	5,400

CN ENERGY GROUP INC. (CNEY) NASDAQ