Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CN Energy Group Inc | CNEY | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.031 | -3.97% | 0.7503 | 19:59:54 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.7979 | 0.7404 | 0.80 | 0.7725 | 0.7813 |
CNEY Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.7475 | 0.80 | 0.688679 | 0.7429332 | 29,692 | 0.0028 | 0.37% |
| 1 Month | 1.06 | 1.43 | 0.6661 | 1.08 | 261,773 | -0.3097 | -29.22% |
| 3 Months | 1.39 | 1.78 | 0.6661 | 1.44 | 524,342 | -0.6397 | -46.02% |
| 6 Months | 2.55 | 3.60 | 0.6661 | 1.95 | 1,653,495 | -1.80 | -70.58% |
| 1 Year | 6.489 | 8.04 | 0.6661 | 2.97 | 1,325,424 | -5.74 | -88.44% |
| 3 Years | 137.40 | 405.00 | 0.6661 | 24.47 | 724,588 | -136.65 | -99.45% |
| 5 Years | 240.00 | 405.00 | 0.6661 | 26.18 | 682,553 | -239.25 | -99.69% |
CNEY 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.7725 | -0.0088 | -1.13% | 0.7979 | 0.80 | 0.7404 | 22,256 |
| Apr 24 2024 | 0.7813 | 0.0313 | 4.17% | 0.75 | 0.799 | 0.75 | 33,704 |
| Apr 23 2024 | 0.75 | 0.0301 | 4.18% | 0.71 | 0.78 | 0.71 | 18,703 |
| Apr 22 2024 | 0.7199 | 0.0099 | 1.39% | 0.728 | 0.739899 | 0.7069 | 15,072 |
| Apr 19 2024 | 0.71 | -0.04 | -5.33% | 0.76 | 0.7665 | 0.688679 | 41,260 |
| Apr 18 2024 | 0.75 | 0.015 | 2.04% | 0.7475 | 0.776 | 0.71 | 39,721 |
| Apr 17 2024 | 0.735 | 0.025 | 3.52% | 0.6896 | 0.7499 | 0.6661 | 95,258 |
| Apr 16 2024 | 0.71 | -0.22 | -23.66% | 0.86 | 0.8699 | 0.685 | 298,099 |
| Apr 15 2024 | 0.93 | -0.21 | -18.42% | 1.05 | 1.10 | 0.85 | 302,733 |
| Apr 12 2024 | 1.14 | 0.12 | 12.04% | 1.02 | 1.43 | 0.9753 | 3,113,403 |
| Apr 11 2024 | 1.0175 | -0.08 | -7.50% | 1.14 | 1.16 | 0.99 | 187,770 |
| Apr 10 2024 | 1.10 | -0.05 | -4.35% | 1.12 | 1.28 | 1.06 | 207,861 |
| Apr 09 2024 | 1.15 | -0.11 | -8.73% | 1.26 | 1.26 | 1.12 | 51,319 |
| Apr 08 2024 | 1.26 | 0.02 | 1.61% | 1.24 | 1.30 | 1.2001 | 101,134 |
| Apr 05 2024 | 1.24 | 0.01 | 0.81% | 1.22 | 1.24 | 1.16 | 58,960 |
| Apr 04 2024 | 1.23 | 0.07 | 6.03% | 1.14 | 1.27 | 1.14 | 69,929 |
| Apr 03 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.17 | 1.10 | 44,266 |
| Apr 02 2024 | 1.16 | 0.04 | 3.57% | 1.08 | 1.22 | 1.0499 | 172,678 |
| Apr 01 2024 | 1.12 | 0.06 | 5.66% | 1.07 | 1.1499 | 1.03 | 40,305 |
| Mar 28 2024 | 1.06 | 0.05 | 4.95% | 1.06 | 1.13 | 1.00 | 59,850 |
| Mar 27 2024 | 1.01 | 0.01 | 1.00% | 0.989 | 1.05 | 0.97 | 30,143 |
| Mar 26 2024 | 1.00 | -0.03 | -2.91% | 1.01 | 1.03 | 0.98 | 72,358 |
