CN Energy Group Inc (CNEY)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.013 | -4.19896640827 | 0.3096 | 0.3148 | 0.2715 | 769372 | 0.28782246 | CS |
| 4 | -0.0234 | -7.3125 | 0.32 | 0.489 | 0.2715 | 1703032 | 0.35600284 | CS |
| 12 | -0.2634 | -47.0357142857 | 0.56 | 0.8645 | 0.2683 | 4067405 | 0.47145478 | CS |
| 26 | -0.1672 | -36.050021561 | 0.4638 | 1.6 | 0.2547 | 8267338 | 0.90976591 | CS |
| 52 | -1.3034 | -81.4625 | 1.6 | 1.98 | 0.2547 | 4368669 | 0.92252372 | CS |
| 156 | -59.1034 | -99.5006734007 | 59.4 | 87.3 | 0.2547 | 2057344 | 3.46718459 | CS |
| 260 | -239.7034 | -99.8764166667 | 240 | 405 | 0.2547 | 1620763 | 9.58757942 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737502500 | 0.31 | 0.022 | 7.64 | 0.2895 | 0.3259 | 0.2772 | 1398503 |
| 1737156900 | 0.288 | -0.011 | -3.68 | 0.2998 | 0.305 | 0.2841 | 665612 |
| 1737070500 | 0.299 | 0.0172 | 6.10 | 0.29 | 0.314 | 0.2716 | 774521 |
| 1736984100 | 0.2818 | -0.0014 | -0.49 | 0.289 | 0.2975 | 0.2715 | 862007 |
| 1736897700 | 0.2832 | -0.0071 | -2.45 | 0.3096 | 0.3096 | 0.2792 | 775348 |
| 1736811300 | 0.2903 | -0.0166 | -5.41 | 0.2977 | 0.3 | 0.2819999 | 684683 |
| 1736552100 | 0.3069 | -0.0281 | -8.39 | 0.3144 | 0.33 | 0.3 | 1036627 |
| 1736379300 | 0.335 | -0.084 | -20.05 | 0.38 | 0.4099999 | 0.3108 | 2625180 |
| 1736292900 | 0.419 | 0.0579001 | 16.03 | 0.3610999 | 0.489 | 0.3413 | 8631004 |
| 1736206500 | 0.3610999 | 0.0011999 | 0.33 | 0.39 | 0.4079999 | 0.36 | 1955061 |
| 1735947300 | 0.3599 | 0.0106 | 3.03 | 0.3255 | 0.37075 | 0.3255 | 1885167 |
| 1735860900 | 0.3493 | 0.0343 | 10.89 | 0.3217 | 0.37 | 0.3044 | 1453588 |
| 1735688100 | 0.315 | -0.0288 | -8.38 | 0.35 | 0.3599 | 0.3027 | 1992760 |
| 1735601700 | 0.3438 | 0.0240001 | 7.50 | 0.3197999 | 0.3569 | 0.3 | 1736892 |
| 1735342500 | 0.3197999 | 0.0042999 | 1.36 | 0.323 | 0.33 | 0.302 | 1033321 |
| 1735256100 | 0.3155 | 0.0054 | 1.74 | 0.31 | 0.3196 | 0.2912 | 378194 |
| 1735077840 | 0.3101 | -0.0051 | -1.62 | 0.32 | 0.323 | 0.2746 | 758544 |
| 1734996900 | 0.3152 | 0.0387 | 14.00 | 0.28 | 0.317 | 0.2711 | 1968845 |
| 1734737700 | 0.2765 | -0.0015 | -0.54 | 0.2861 | 0.2929 | 0.2701 | 676664 |
| 1734651300 | 0.278 | 0.0037 | 1.35 | 0.27 | 0.2885 | 0.2683 | 499711 |
| 1734564900 | 0.2743 | -0.0157 | -5.41 | 0.2826 | 0.290999 | 0.2687 | 658936 |
| 1734478500 | 0.29 | 0.0056 | 1.97 | 0.3024 | 0.3024 | 0.28 | 405036 |
| 1734392100 | 0.2844 | -0.0366 | -11.40 | 0.319 | 0.319 | 0.275 | 1182582 |
| 1734132900 | 0.321 | -0.0189 | -5.56 | 0.3212 | 0.337 | 0.3111999 | 404549 |
| 1734046500 | 0.3399 | 0.0019 | 0.56 | 0.335 | 0.355 | 0.3225 | 649643 |
| 1733960100 | 0.338 | -0.0169 | -4.76 | 0.341 | 0.35 | 0.3275 | 708382 |
| 1733873700 | 0.3549 | -0.0178 | -4.78 | 0.358 | 0.3886 | 0.3444999 | 1736974 |
| 1733787300 | 0.3726999 | 0.0206999 | 5.88 | 0.34 | 0.4099999 | 0.334 | 5819100 |
| 1733528100 | 0.352 | -0.0003 | -0.09 | 0.35 | 0.3789 | 0.3351 | 2105560 |
| 1733441700 | 0.3523 | -0.1583 | -31.00 | 0.45 | 0.4713 | 0.34 | 7088519 |
| 1733355300 | 0.5106 | 0.195 | 61.79 | 0.79 | 0.8645 | 0.51 | 163937887 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
