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 | 0.1377 | 35.3984575835 | 0.389 | 0.544 | 0.3153 | 635776 | 0.32753636 | CS |
| 4 | 0.0767 | 17.0444444444 | 0.45 | 0.544 | 0.303 | 294235 | 0.35415825 | CS |
| 12 | -0.1633 | -23.6666666667 | 0.69 | 1.6 | 0.303 | 13759857 | 1.03282078 | CS |
| 26 | 0.0156 | 3.05224026609 | 0.5111 | 1.6 | 0.2547 | 6495601 | 1.02360741 | CS |
| 52 | -2.4193 | -82.121520706 | 2.946 | 3.291 | 0.2547 | 4062847 | 1.16168887 | CS |
| 156 | -79.8733 | -99.3449004975 | 80.4 | 101.4 | 0.2547 | 1776572 | 5.21516461 | CS |
| 260 | -239.4733 | -99.7805416667 | 240 | 405 | 0.2547 | 1435097 | 11.09527713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.3156 | -0.0165 | -4.97 | 0.3321 | 0.34 | 0.3153 | 1660776 |
| 1733182500 | 0.3321 | -0.0139 | -4.02 | 0.3478 | 0.3555 | 0.33 | 209042 |
| 1732917840 | 0.3459999 | -0.0142 | -3.94 | 0.369 | 0.3769 | 0.3307 | 227880 |
| 1732750500 | 0.3602 | -0.0172 | -4.56 | 0.389 | 0.4098 | 0.3570999 | 457132 |
| 1732664100 | 0.3774 | 0.0373 | 10.97 | 0.34 | 0.3774 | 0.3366 | 222114 |
| 1732577700 | 0.3401 | 0.0101 | 3.06 | 0.33 | 0.3529 | 0.321001 | 135971 |
| 1732318500 | 0.33 | 0.001 | 0.30 | 0.325 | 0.34 | 0.3106999 | 128243 |
| 1732232100 | 0.329 | 0.0125 | 3.95 | 0.311 | 0.34 | 0.311 | 145746 |
| 1732145700 | 0.3165 | -0.02375 | -6.98 | 0.33 | 0.3403 | 0.31 | 159451 |
| 1732059300 | 0.34025 | 0.0063501 | 1.90 | 0.33 | 0.349901 | 0.303 | 256635 |
| 1731972900 | 0.3338999 | -0.015899 | -4.55 | 0.3498 | 0.3600999 | 0.3251 | 248346 |
| 1731713700 | 0.349799 | -0.027501 | -7.29 | 0.3701999 | 0.39 | 0.342 | 135965 |
| 1731627300 | 0.3773 | 0.0075 | 2.03 | 0.362 | 0.3788 | 0.3502 | 188842 |
| 1731540900 | 0.3698 | -0.0153 | -3.97 | 0.3851 | 0.4028 | 0.3682 | 164002 |
| 1731454500 | 0.3851 | -0.0164 | -4.08 | 0.3815 | 0.4195 | 0.3718 | 213820 |
| 1731368100 | 0.4015 | -0.0125 | -3.02 | 0.415 | 0.42 | 0.3812 | 120114 |
| 1731108900 | 0.414 | -0.036 | -8.00 | 0.454 | 0.455 | 0.4088 | 276772 |
| 1731022500 | 0.45 | 0.0399 | 9.73 | 0.4133 | 0.48 | 0.4133 | 320723 |
| 1730936100 | 0.4101 | -0.052 | -11.25 | 0.45 | 0.45 | 0.3953 | 366006 |
| 1730849700 | 0.4621 | 0.002 | 0.43 | 0.48 | 0.49 | 0.4586 | 133244 |
| 1730763300 | 0.4601 | -0.0372 | -7.48 | 0.48 | 0.4981 | 0.44 | 500262 |
| 1730500500 | 0.4973 | -0.0594 | -10.67 | 0.5182 | 0.52 | 0.49 | 502054 |
| 1730414100 | 0.5567 | 0.0527 | 10.46 | 0.504 | 0.7 | 0.488 | 5372494 |
| 1730327700 | 0.504 | -0.0258 | -4.87 | 0.5197 | 0.52 | 0.4941 | 217202 |
| 1730241300 | 0.5298 | -0.0302 | -5.39 | 0.56 | 0.56 | 0.521 | 192721 |
| 1730154900 | 0.56 | 0.043 | 8.32 | 0.52 | 0.5699999 | 0.52 | 364016 |
| 1729895700 | 0.517 | -0.0333 | -6.05 | 0.52 | 0.55 | 0.511 | 380533 |
| 1729809300 | 0.5503 | -0.0337 | -5.77 | 0.548 | 0.5699999 | 0.54 | 361414 |
| 1729722900 | 0.584 | -0.045 | -7.15 | 0.61 | 0.6173999 | 0.5511 | 650459 |
| 1729636500 | 0.629 | -0.027 | -4.12 | 0.655 | 0.655 | 0.615 | 293662 |
| 1729550100 | 0.656 | 0.006 | 0.92 | 0.667 | 0.667 | 0.6151 | 491084 |
| 1729290900 | 0.65 | 0.0076 | 1.18 | 0.6546 | 0.675 | 0.645 | 581237 |
| 1729204500 | 0.6424 | -0.02095 | -3.16 | 0.6571 | 0.668899 | 0.63 | 479993 |
| 1729118100 | 0.66335 | 0.06255 | 10.41 | 0.639 | 0.6686 | 0.62 | 790301 |
| 1729031700 | 0.6008 | -0.1192 | -16.56 | 0.7 | 0.7 | 0.5985 | 1012458 |
| 1728945300 | 0.72 | 0.02 | 2.86 | 0.6402 | 0.75 | 0.6402 | 907324 |
| 1728686100 | 0.7 | -0.01 | -1.41 | 0.635 | 0.71 | 0.635 | 1598290 |
| 1728599700 | 0.71 | 0.183201 | 34.78 | 0.7226 | 0.73 | 0.612376 | 27008608 |
| 1728513300 | 0.526799 | -0.090901 | -14.72 | 0.6 | 0.61 | 0.495 | 1015030 |
| 1728426900 | 0.6177 | -0.0845 | -12.03 | 0.687 | 0.6889999 | 0.60272 | 869957 |
| 1728340500 | 0.7022 | -0.0278 | -3.81 | 0.7243 | 0.7576 | 0.7 | 885577 |
| 1728081300 | 0.73 | -0.03 | -3.95 | 0.7527 | 0.7728 | 0.72 | 700057 |
| 1727994900 | 0.76 | -0.04 | -5.00 | 0.7875 | 0.8347 | 0.75 | 1153776 |
| 1727908500 | 0.8 | 0.03 | 3.90 | 0.811 | 0.8455 | 0.7052 | 2266020 |
| 1727822100 | 0.77 | -0.0701 | -8.34 | 0.77 | 0.79 | 0.675 | 3766241 |
| 1727735700 | 0.8401 | -0.1199 | -12.49 | 0.96 | 1.11 | 0.7614 | 19451146 |
| 1727476500 | 0.96 | 0.3801 | 65.55 | 1.03 | 1.27 | 0.8835 | 221394932 |
| 1727390100 | 0.5799 | 0.1649 | 39.73 | 0.4357 | 0.83 | 0.4357 | 105179479 |
| 1727303700 | 0.415 | 0.0615 | 17.40 | 0.3535 | 0.5239 | 0.3535 | 7787678 |
| 1727217300 | 0.3535 | 0.003601 | 1.03 | 0.3499 | 0.4094999 | 0.3239 | 1472586 |
| 1727130900 | 0.349899 | -0.000401 | -0.11 | 0.3538 | 0.358 | 0.322 | 626864 |
| 1726871700 | 0.3503 | -0.0397 | -10.18 | 0.3783 | 0.39 | 0.3415 | 1076147 |
| 1726785300 | 0.39 | -0.0082 | -2.06 | 0.374 | 0.4101 | 0.374 | 902431 |
| 1726698900 | 0.3982 | 0.0074 | 1.89 | 0.389 | 0.459 | 0.3817 | 2387353 |
| 1726612500 | 0.3908 | -0.085 | -17.86 | 0.4323 | 0.52 | 0.3908 | 3254438 |
| 1726526100 | 0.4758 | 0.0259 | 5.76 | 0.4482 | 0.7299 | 0.4 | 27553035 |
| 1726266900 | 0.4499 | -0.2401 | -34.80 | 0.5517 | 0.6181 | 0.4166 | 5042463 |
| 1726180500 | 0.6899999 | -0.7 | -50.36 | 0.9759 | 1.06 | 0.64 | 17065057 |
| 1726094100 | 1.3899999 | 1.09 | 366.13 | 0.6899999 | 1.6 | 0.6899999 | 345337822 |
| 1726007700 | 0.2982 | 0.0114 | 3.97 | 0.28 | 0.2982 | 0.27 | 61602 |
| 1725921300 | 0.2868 | -0.0072 | -2.45 | 0.28 | 0.2987 | 0.2547 | 136310 |
| 1725662100 | 0.294 | -0.0015 | -0.51 | 0.2909 | 0.3 | 0.289 | 48503 |
| 1725575700 | 0.2955 | -0.0045 | -1.50 | 0.2917 | 0.3 | 0.2908 | 16801 |
| 1725489300 | 0.3 | 0.001 | 0.33 | 0.299 | 0.3 | 0.29 | 51862 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
