Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CN Energy Group Inc (CNEY)
CN Energy Group Inc (CNEY) Historical

CNEY CN Energy Group Inc

0.361

-0.0379 (-9.50%)

After Hours

Last Updated: 19:46:51

Delayed by 15 minutes

CNEY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 26 2024	0.39	-0.0089	-2.23%	0.3869	0.4001	0.375	180,077
Jul 25 2024	0.3989	-0.0911	-18.59%	0.4709	0.4709	0.3759	774,685
Jul 24 2024	0.49	-0.008	-1.61%	0.50	0.803	0.4111	6,113,450
Jul 23 2024	0.498	0.0179	3.73%	0.507	0.507	0.4611	65,308
Jul 22 2024	0.4801	0.0199	4.32%	0.4638	0.4801	0.4515	60,582
Jul 19 2024	0.4602	-0.01805	-3.77%	0.48	0.49	0.45	49,459
Jul 18 2024	0.47825	-0.02285	-4.56%	0.501	0.5389	0.4728	98,991
Jul 17 2024	0.5011	-0.0284	-5.36%	0.5159	0.5353	0.5005	156,319
Jul 16 2024	0.5295	-0.0006	-0.11%	0.5142	0.539	0.5121	48,309
Jul 15 2024	0.5301	0.0047	0.89%	0.516	0.58	0.5145	196,922
Jul 12 2024	0.5254	0.0353	7.20%	0.4778	0.545	0.4778	121,641
Jul 11 2024	0.490101	-0.0249	-4.83%	0.528	0.528	0.4624	148,071
Jul 10 2024	0.515	0.0699	15.70%	0.445	0.5897	0.4446	571,979
Jul 09 2024	0.4451	0.0076	1.74%	0.4374	0.4561	0.4361	65,452
Jul 08 2024	0.4375	-0.0053	-1.20%	0.4427	0.4459	0.4375	48,748
Jul 05 2024	0.4428	-0.0088	-1.95%	0.4468	0.4498	0.4411	6,990
Jul 03 2024	0.4516	0.0006	0.13%	0.4509	0.4516	0.442	30,874
Jul 02 2024	0.451	-0.013	-2.80%	0.4639	0.4639	0.442	44,834
Jul 01 2024	0.464	-0.0287	-5.83%	0.4613	0.499	0.4535	77,704
Jun 28 2024	0.4927	0.00	0.00%	0.4927	0.4927	0.4927	0
Jun 27 2024	0.4927	0.0127	2.65%	0.471	0.51	0.47	34,582
Jun 26 2024	0.48	0.011	2.35%	0.461	0.492751	0.461	29,175
Jun 25 2024	0.469	0.009	1.96%	0.488	0.4967	0.4512	15,491
Jun 24 2024	0.46	0.02	4.55%	0.453	0.479	0.43	69,727
Jun 21 2024	0.44	-0.0225	-4.86%	0.435	0.4603	0.4201	83,519
Jun 20 2024	0.4625	-0.0075	-1.60%	0.4674	0.4708	0.45	70,218
Jun 18 2024	0.47	-0.018	-3.69%	0.4885	0.4885	0.44	24,246
Jun 17 2024	0.488	0.0022	0.45%	0.49	0.4907	0.4452	81,479
Jun 14 2024	0.4858	-0.0322	-6.22%	0.5125	0.554	0.4497	95,083
Jun 13 2024	0.518	0.0579	12.58%	0.489	0.54	0.4604	111,333
Jun 12 2024	0.4601	-0.0019	-0.41%	0.478	0.4785	0.4502	42,857
Jun 11 2024	0.462	0.0187	4.22%	0.445	0.4769	0.436	36,729
Jun 10 2024	0.4433	-0.0163	-3.55%	0.43	0.488	0.41	66,286
Jun 07 2024	0.4596	-0.0305	-6.22%	0.507	0.507	0.45	146,798
Jun 06 2024	0.4901	-0.0349	-6.65%	0.52	0.5352	0.4807	184,790
Jun 05 2024	0.525	-0.051	-8.85%	0.57	0.5755	0.52	308,309
Jun 04 2024	0.576	0.047	8.88%	0.5111	0.60	0.5111	238,735
Jun 03 2024	0.529	0.0065	1.24%	0.53	0.54	0.5152	46,672
May 31 2024	0.5225	-0.0375	-6.70%	0.501	0.5409	0.501	45,769
May 30 2024	0.56	0.023	4.28%	0.506	0.56	0.4823	79,717
May 29 2024	0.537	-0.0854	-13.72%	0.627	0.627	0.4704	416,093
May 28 2024	0.6224	-0.0311	-4.76%	0.67	0.67	0.604	120,712
May 24 2024	0.653499	-0.0077	-1.16%	0.66	0.679	0.6534	49,593
May 23 2024	0.6612	-0.1388	-17.35%	0.776	0.776	0.6599	191,404
May 22 2024	0.80	0.02	2.56%	0.759	0.8269	0.7337	443,997
May 21 2024	0.78	-0.07	-8.24%	0.7684	0.86	0.7526	850,849
May 20 2024	0.85	0.185	27.82%	0.8487	1.11	0.73	13,150,537
May 17 2024	0.665	-0.0047	-0.70%	0.68	0.7196	0.665	106,988
May 16 2024	0.6697	-0.0093	-1.37%	0.6898	0.71145	0.665	29,149
May 15 2024	0.679	-0.03	-4.23%	0.71	0.71	0.64	64,350
May 14 2024	0.709	0.0291	4.28%	0.68	0.71	0.628	67,780
May 13 2024	0.6799	-0.0251	-3.56%	0.7042	0.71	0.67	32,251
May 10 2024	0.705	-0.094	-11.76%	0.8056	0.8056	0.691	69,607
May 09 2024	0.799	0.059	7.97%	0.75	0.799	0.7401	20,450
May 08 2024	0.74	-0.0477	-6.06%	0.7259	0.805101	0.7259	16,673
May 07 2024	0.7877	-0.0853	-9.77%	0.855	0.8797	0.77	14,646
May 06 2024	0.873	0.153	21.25%	0.775	0.873	0.7301	56,705
May 03 2024	0.72	-0.0616	-7.88%	0.75	0.796	0.72	21,490
May 02 2024	0.7816	-0.0034	-0.43%	0.8188	0.8188	0.747	15,396
May 01 2024	0.785	0.0149	1.93%	0.796	0.84	0.7701	11,840
Apr 30 2024	0.7701	-0.0231	-2.91%	0.77	0.80	0.77	4,441
Apr 29 2024	0.7932	0.0058	0.74%	0.71	0.7999	0.71	24,227

Titan Medical (PK)

Friedman Industries

Vontobel Financial Produ...

Delayed Upgrade Clock