5 DAY PERFORMANCE
+13.04%
1 MONTH PERFORMANCE
-51.45%
3 MONTH PERFORMANCE
+101.83%
6 MONTH PERFORMANCE
+46.96%
YEAR-TO-DATE PERFORMANCE
+37.25%
1 YEAR PERFORMANCE
-68.54%
CN Energy Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $0.74 | $0.71 (-3.13%) | $0.79 | $0.71 | 25.85 K | $4.01 M |
| 06/18/2026 | $0.81 | $0.74 (-7.92%) | $0.90 | $0.73 | 61.20 K | $4.18 M |
| 06/17/2026 | $0.79 | $0.77 (-2%) | $0.80 | $0.76 | 31.70 K | $4.35 M |
| 06/16/2026 | $0.85 | $0.77 (-9.41%) | $0.91 | $0.76 | 54.80 K | $4.33 M |
| 06/15/2026 | $0.79 | $0.84 (6.33%) | $0.87 | $0.79 | 41.90 K | $4.72 M |
| 06/12/2026 | $0.77 | $0.77 (0.4%) | $0.83 | $0.76 | 140.44 K | $4.35 M |
| 06/11/2026 | $0.82 | $0.76 (-7.17%) | $0.85 | $0.76 | 104.40 K | $4.28 M |
| 06/10/2026 | $0.90 | $0.80 (-11.28%) | $0.91 | $0.78 | 294.50 K | $4.50 M |
| 06/09/2026 | $0.90 | $0.86 (-4.89%) | $0.95 | $0.85 | 175.50 K | $4.82 M |
| 06/08/2026 | $0.96 | $0.90 (-6.25%) | $1.00 | $0.86 | 51.98 K | $5.06 M |
| 06/05/2026 | $0.98 | $0.95 (-3.08%) | $1.05 | $0.92 | 91.40 K | $5.34 M |
| 06/04/2026 | $0.98 | $1.00 (2.46%) | $1.01 | $0.92 | 96.20 K | $5.62 M |
| 06/03/2026 | $1.00 | $0.99 (-1.49%) | $1.06 | $0.98 | 37.20 K | $5.54 M |
| 06/02/2026 | $1.01 | $1.00 (-0.99%) | $1.21 | $0.95 | 546.80 K | $5.62 M |
| 06/01/2026 | $0.98 | $1.01 (3.28%) | $1.08 | $0.98 | 296.44 K | $5.68 M |
| 05/29/2026 | $1.56 | $1.00 (-35.9%) | $1.60 | $0.94 | 1.11 M | $5.62 M |
| 05/28/2026 | $1.70 | $1.61 (-5.29%) | $1.86 | $1.56 | 769.76 K | $9.05 M |
| 05/27/2026 | $2.08 | $1.91 (-8.17%) | $2.63 | $1.49 | 3.34 M | $10.74 M |
| 05/26/2026 | $1.70 | $2.02 (18.82%) | $2.30 | $1.50 | 735.10 K | $11.36 M |
| 05/22/2026 | $1.70 | $1.73 (1.76%) | $1.90 | $1.65 | 605.77 K | $9.73 M |
| 05/21/2026 | $1.52 | $1.70 (11.84%) | $1.74 | $1.21 | 1.25 M | $9.56 M |
| 05/20/2026 | $1.34 | $1.47 (9.7%) | $1.59 | $1.15 | 1.72 M | $8.27 M |
| 05/19/2026 | $0.70 | $1.61 (130%) | $1.67 | $0.68 | 31.81 M | $9.05 M |
| 05/18/2026 | $0.75 | $0.73 (-1.66%) | $0.76 | $0.71 | 34.83 K | $4.12 M |
| 05/15/2026 | $0.78 | $0.76 (-2.73%) | $0.85 | $0.65 | 188.53 K | $4.26 M |
| 05/14/2026 | $0.71 | $0.78 (9.8%) | $0.78 | $0.68 | 156.74 K | $4.39 M |
| 05/13/2026 | $0.73 | $0.75 (3.14%) | $0.77 | $0.71 | 13.72 K | $4.23 M |
| 05/12/2026 | $0.71 | $0.74 (5.1%) | $0.75 | $0.70 | 17.20 K | $4.17 M |
| 05/11/2026 | $0.73 | $0.73 (0.57%) | $0.74 | $0.69 | 26.50 K | $4.10 M |
| 05/08/2026 | $0.71 | $0.74 (4.23%) | $0.77 | $0.68 | 102.80 K | $4.16 M |
| 05/07/2026 | $0.71 | $0.71 (-0.58%) | $0.74 | $0.68 | 57.40 K | $3.97 M |
| 05/06/2026 | $0.69 | $0.72 (3.8%) | $0.74 | $0.66 | 52.21 K | $4.03 M |
| 05/05/2026 | $0.72 | $0.73 (1.03%) | $0.75 | $0.70 | 57.43 K | $4.09 M |
| 05/04/2026 | $0.71 | $0.73 (3.17%) | $0.73 | $0.68 | 18.53 K | $4.10 M |
| 05/01/2026 | $0.68 | $0.71 (5.41%) | $0.72 | $0.66 | 28.51 K | $4.01 M |
| 04/30/2026 | $0.64 | $0.68 (6.28%) | $0.69 | $0.62 | 24.21 K | $3.82 M |
| 04/29/2026 | $0.66 | $0.66 (-0.15%) | $0.71 | $0.65 | 43.71 K | $3.71 M |
| 04/28/2026 | $0.63 | $0.68 (8.59%) | $0.74 | $0.61 | 39.89 K | $3.82 M |
| 04/27/2026 | $0.71 | $0.64 (-10.15%) | $0.74 | $0.62 | 216.31 K | $3.59 M |
| 04/24/2026 | $0.68 | $0.72 (6.52%) | $0.73 | $0.66 | 72.77 K | $4.07 M |
| 04/23/2026 | $0.75 | $0.69 (-9.16%) | $0.76 | $0.60 | 474.80 K | $3.85 M |
| 04/22/2026 | $0.96 | $0.79 (-17.31%) | $1.00 | $0.78 | 1.04 M | $4.46 M |
| 04/21/2026 | $0.63 | $1.03 (63.8%) | $1.04 | $0.62 | 4.49 M | $5.79 M |
| 04/20/2026 | $0.53 | $0.72 (37.08%) | $0.87 | $0.51 | 6.61 M | $4.07 M |
| 04/17/2026 | $0.53 | $0.51 (-3.36%) | $0.53 | $0.50 | 73.62 K | $2.87 M |
| 04/16/2026 | $0.50 | $0.50 (-0.2%) | $0.54 | $0.49 | 66.74 K | $2.81 M |
| 04/15/2026 | $0.48 | $0.49 (1.45%) | $0.50 | $0.46 | 82.60 K | $2.76 M |
| 04/14/2026 | $0.47 | $0.48 (2.72%) | $0.54 | $0.47 | 157.95 K | $2.72 M |
| 04/13/2026 | $0.48 | $0.48 (1.14%) | $0.51 | $0.45 | 120.48 K | $2.70 M |
| 04/10/2026 | $0.40 | $0.48 (19%) | $0.48 | $0.40 | 324.24 K | $2.68 M |
| 04/09/2026 | $0.39 | $0.41 (5.88%) | $0.41 | $0.38 | 132.78 K | $2.32 M |
| 04/08/2026 | $0.37 | $0.38 (3.01%) | $0.39 | $0.37 | 136.38 K | $2.15 M |
| 04/07/2026 | $0.37 | $0.38 (2.62%) | $0.38 | $0.37 | 75.94 K | $2.16 M |
| 04/06/2026 | $0.39 | $0.38 (-1.53%) | $0.39 | $0.36 | 278.04 K | $2.16 M |
| 04/02/2026 | $0.40 | $0.40 (1%) | $0.41 | $0.36 | 522.12 K | $2.27 M |
| 04/01/2026 | $0.41 | $0.39 (-3.11%) | $0.41 | $0.37 | 86.07 K | $2.21 M |
| 03/31/2026 | $0.39 | $0.41 (5.11%) | $0.41 | $0.36 | 173.94 K | $2.30 M |
| 03/30/2026 | $0.38 | $0.39 (2.85%) | $0.40 | $0.35 | 126.85 K | $2.21 M |
| 03/27/2026 | $0.36 | $0.39 (7.14%) | $0.39 | $0.34 | 104.55 K | $2.19 M |
| 03/26/2026 | $0.36 | $0.37 (4.47%) | $0.40 | $0.33 | 225.94 K | $2.10 M |
| 03/25/2026 | $0.38 | $0.37 (-4.4%) | $0.39 | $0.33 | 352.02 K | $2.05 M |
| 03/24/2026 | $0.38 | $0.38 (-0.7%) | $0.40 | $0.34 | 230.80 K | $2.15 M |
| 03/23/2026 | $0.40 | $0.42 (2.97%) | $0.43 | $0.37 | 431.90 K | $2.34 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
