CN Energy Group Inc (CNEY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.119 | -24.7916666667 | 0.48 | 0.803 | 0.375 | 1412697 | 0.47978904 | CS |
| 4 | -0.1003 | -21.7429004986 | 0.4613 | 0.803 | 0.375 | 482240 | 0.48378939 | CS |
| 12 | -0.389 | -51.8666666667 | 0.75 | 1.11 | 0.375 | 468127 | 0.69134791 | CS |
| 26 | -1.069 | -74.7552447552 | 1.43 | 1.78 | 0.375 | 458745 | 1.09398466 | CS |
| 52 | -5.189 | -93.4954954955 | 5.55 | 6.6 | 0.375 | 1258819 | 2.32920806 | CS |
| 156 | -184.439 | -99.8046536797 | 184.8 | 405 | 0.375 | 755310 | 22.4645 | CS |
| 260 | -239.639 | -99.8495833333 | 240 | 405 | 0.375 | 664263 | 25.03011182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 0.39 | -0.0089 | -2.23 | 0.3869 | 0.4001 | 0.375 | 180077 |
| 1721946900 | 0.3989 | -0.0911 | -18.59 | 0.4709 | 0.4709 | 0.3759 | 774685 |
| 1721860500 | 0.49 | -0.008 | -1.61 | 0.5 | 0.803 | 0.4111 | 6113450 |
| 1721774100 | 0.498 | 0.0179 | 3.73 | 0.507 | 0.507 | 0.4611 | 65308 |
| 1721687700 | 0.4801 | 0.0199 | 4.32 | 0.4638 | 0.4801 | 0.4515 | 60582 |
| 1721428500 | 0.4602 | -0.01805 | -3.77 | 0.48 | 0.49 | 0.45 | 49459 |
| 1721342100 | 0.47825 | -0.02285 | -4.56 | 0.501 | 0.5389 | 0.4728 | 98991 |
| 1721255700 | 0.5011 | -0.0284 | -5.36 | 0.5159 | 0.5353 | 0.5004999 | 156319 |
| 1721169300 | 0.5295 | -0.0006 | -0.11 | 0.5142 | 0.539 | 0.5121 | 48309 |
| 1721082900 | 0.5301 | 0.0047 | 0.89 | 0.516 | 0.58 | 0.5145 | 196922 |
| 1720823700 | 0.5254 | 0.035299 | 7.20 | 0.4778 | 0.545 | 0.4778 | 121641 |
| 1720737300 | 0.490101 | -0.024899 | -4.83 | 0.528 | 0.528 | 0.4624 | 148071 |
| 1720650900 | 0.515 | 0.0699 | 15.70 | 0.445 | 0.5897 | 0.4446 | 571979 |
| 1720564500 | 0.4451 | 0.0076 | 1.74 | 0.4374 | 0.4561 | 0.4361 | 65452 |
| 1720478100 | 0.4375 | -0.0053 | -1.20 | 0.4427 | 0.4459 | 0.4375 | 48748 |
| 1720218900 | 0.4428 | -0.0088 | -1.95 | 0.4468 | 0.4498 | 0.4411 | 6990 |
| 1720040640 | 0.4516 | 0.0006 | 0.13 | 0.4509 | 0.4516 | 0.442 | 30874 |
| 1719959700 | 0.451 | -0.013 | -2.80 | 0.4639 | 0.4639 | 0.442 | 44834 |
| 1719873300 | 0.464 | -0.0287 | -5.83 | 0.4613 | 0.499 | 0.4535 | 77704 |
| 1719614100 | 0.4927 | 0 | 0.00 | 0.4927 | 0.4927 | 0.4927 | 0 |
| 1719527700 | 0.4927 | 0.0127 | 2.65 | 0.471 | 0.51 | 0.47 | 34582 |
| 1719441300 | 0.48 | 0.011 | 2.35 | 0.461 | 0.492751 | 0.461 | 29175 |
| 1719354900 | 0.469 | 0.009 | 1.96 | 0.488 | 0.4967 | 0.4512 | 15491 |
| 1719268500 | 0.46 | 0.02 | 4.55 | 0.453 | 0.479 | 0.43 | 69727 |
| 1719009300 | 0.44 | -0.0225 | -4.86 | 0.435 | 0.4603 | 0.4201 | 83519 |
| 1718922900 | 0.4625 | -0.0075 | -1.60 | 0.4674 | 0.4708 | 0.45 | 70218 |
| 1718750100 | 0.47 | -0.018 | -3.69 | 0.4885 | 0.4885 | 0.44 | 24246 |
| 1718663700 | 0.488 | 0.0022 | 0.45 | 0.49 | 0.4907 | 0.4452 | 81479 |
| 1718404500 | 0.4858 | -0.0322 | -6.22 | 0.5125 | 0.554 | 0.4497 | 95083 |
| 1718318100 | 0.518 | 0.0579 | 12.58 | 0.489 | 0.54 | 0.4604 | 111333 |
| 1718231700 | 0.4601 | -0.0019 | -0.41 | 0.478 | 0.4785 | 0.4502 | 42857 |
| 1718145300 | 0.462 | 0.0187 | 4.22 | 0.445 | 0.4769 | 0.436 | 36729 |
| 1718058900 | 0.4433 | -0.0163 | -3.55 | 0.43 | 0.488 | 0.4099999 | 66286 |
| 1717799700 | 0.4596 | -0.0305 | -6.22 | 0.507 | 0.507 | 0.45 | 146798 |
| 1717713300 | 0.4901 | -0.0349 | -6.65 | 0.52 | 0.5352 | 0.4807 | 184790 |
| 1717626900 | 0.525 | -0.051 | -8.85 | 0.5699999 | 0.5755 | 0.52 | 308309 |
| 1717540500 | 0.576 | 0.047 | 8.88 | 0.5111 | 0.6 | 0.5111 | 238735 |
| 1717454100 | 0.529 | 0.0065 | 1.24 | 0.53 | 0.54 | 0.5152 | 46672 |
| 1717194900 | 0.5225 | -0.0375 | -6.70 | 0.501 | 0.5409 | 0.501 | 45769 |
| 1717108500 | 0.56 | 0.023 | 4.28 | 0.506 | 0.56 | 0.4823 | 79717 |
| 1717022100 | 0.537 | -0.0854 | -13.72 | 0.627 | 0.627 | 0.4704 | 416093 |
| 1716935700 | 0.6223999 | -0.031099 | -4.76 | 0.67 | 0.67 | 0.604 | 120712 |
| 1716590100 | 0.653499 | -0.007701 | -1.16 | 0.66 | 0.679 | 0.6534 | 49593 |
| 1716503700 | 0.6612 | -0.1388 | -17.35 | 0.776 | 0.776 | 0.6599 | 191404 |
| 1716417300 | 0.8 | 0.02 | 2.56 | 0.759 | 0.8269 | 0.7337 | 443997 |
| 1716330900 | 0.78 | -0.07 | -8.24 | 0.7684 | 0.86 | 0.7526 | 850849 |
| 1716244500 | 0.85 | 0.185 | 27.82 | 0.8487 | 1.11 | 0.73 | 13150537 |
| 1715985300 | 0.665 | -0.0047 | -0.70 | 0.68 | 0.7196 | 0.665 | 106988 |
| 1715898900 | 0.6697 | -0.0093 | -1.37 | 0.6898 | 0.71145 | 0.665 | 29149 |
| 1715812500 | 0.679 | -0.03 | -4.23 | 0.71 | 0.71 | 0.64 | 64350 |
| 1715726100 | 0.709 | 0.0291001 | 4.28 | 0.68 | 0.71 | 0.628 | 67780 |
| 1715639700 | 0.6798999 | -0.0251 | -3.56 | 0.7042 | 0.71 | 0.67 | 32251 |
| 1715380500 | 0.705 | -0.094 | -11.76 | 0.8056 | 0.8056 | 0.6909999 | 69607 |
| 1715294100 | 0.799 | 0.059 | 7.97 | 0.75 | 0.799 | 0.7401 | 20450 |
| 1715207700 | 0.74 | -0.0477 | -6.06 | 0.7259 | 0.805101 | 0.7259 | 16673 |
| 1715121300 | 0.7877 | -0.0853 | -9.77 | 0.855 | 0.8797 | 0.77 | 14646 |
| 1715034900 | 0.873 | 0.153 | 21.25 | 0.775 | 0.873 | 0.7301 | 56705 |
| 1714775700 | 0.72 | -0.0616 | -7.88 | 0.75 | 0.796 | 0.72 | 21490 |
| 1714689300 | 0.7816 | -0.0034 | -0.43 | 0.8188 | 0.8188 | 0.747 | 15396 |
| 1714602900 | 0.785 | 0.0149 | 1.93 | 0.796 | 0.84 | 0.7701 | 11840 |
| 1714516500 | 0.7701 | -0.0231 | -2.91 | 0.77 | 0.8 | 0.77 | 4441 |
| 1714430100 | 0.7932 | 0.0058 | 0.74 | 0.71 | 0.7999 | 0.71 | 24227 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
