5 DAY PERFORMANCE
+95.33%
1 MONTH PERFORMANCE
+46.94%
3 MONTH PERFORMANCE
+5.91%
6 MONTH PERFORMANCE
-47.83%
YEAR-TO-DATE PERFORMANCE
+14.29%
1 YEAR PERFORMANCE
-70.97%
CN Energy Group. Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.17 | $0.18 (6.73%) | $0.19 | $0.17 | 259,669 | $314,795 |
| 03/11/2025 | $0.17 | $0.18 (3.34%) | $0.18 | $0.17 | 186,631 | $317,679 |
| 03/10/2025 | $0.18 | $0.17 (-3.39%) | $0.18 | $0.17 | 626,900 | $313,533 |
| 03/07/2025 | $0.18 | $0.18 (5.31%) | $0.20 | $0.17 | 1.34 M | $332,283 |
| 03/06/2025 | $0.19 | $0.18 (-5%) | $0.19 | $0.18 | 404,400 | $325,252 |
| 03/05/2025 | $0.17 | $0.19 (10.62%) | $0.19 | $0.17 | 325,600 | $341,659 |
| 03/04/2025 | $0.17 | $0.18 (2.14%) | $0.18 | $0.16 | 682,000 | $318,401 |
| 03/03/2025 | $0.18 | $0.18 (1.83%) | $0.19 | $0.17 | 968,136 | $321,285 |
| 02/28/2025 | $0.19 | $0.18 (-5.13%) | $0.19 | $0.18 | 854,800 | $323,088 |
| 02/27/2025 | $0.19 | $0.19 (-2.3%) | $0.20 | $0.19 | 987,200 | $336,430 |
| 02/26/2025 | $0.19 | $0.20 (6.74%) | $0.21 | $0.18 | 2.02 M | $365,638 |
| 02/25/2025 | $0.20 | $0.20 (0.1%) | $0.23 | $0.18 | 6.07 M | $362,933 |
| 02/24/2025 | $0.31 | $0.22 (-29.39%) | $0.41 | $0.22 | 118.09 M | $398,452 |
| 02/21/2025 | $0.23 | $0.24 (6.35%) | $0.26 | $0.23 | 13.69 M | $441,001 |
| 02/20/2025 | $0.25 | $0.23 (-5.36%) | $0.26 | $0.23 | 521,700 | $423,512 |
| 02/19/2025 | $0.25 | $0.25 (1.31%) | $0.26 | $0.24 | 279,100 | $447,492 |
| 02/18/2025 | $0.27 | $0.26 (-4.94%) | $0.27 | $0.25 | 167,339 | $465,341 |
| 02/14/2025 | $0.25 | $0.26 (6.84%) | $0.28 | $0.25 | 1.14 M | $475,978 |
| 02/13/2025 | $0.25 | $0.25 (0.87%) | $0.26 | $0.24 | 591,300 | $459,211 |
| 02/12/2025 | $0.24 | $0.25 (4.03%) | $0.25 | $0.23 | 624,422 | $441,722 |
| 02/11/2025 | $0.25 | $0.24 (-2.49%) | $0.25 | $0.24 | 1.17 M | $437,756 |
| 02/10/2025 | $0.24 | $0.24 (1.63%) | $0.24 | $0.24 | 405,900 | $439,739 |
| 02/07/2025 | $0.25 | $0.24 (-4.8%) | $0.25 | $0.23 | 335,300 | $429,102 |
| 02/06/2025 | $0.24 | $0.24 (-1.04%) | $0.25 | $0.24 | 321,944 | $430,724 |
| 02/05/2025 | $0.23 | $0.24 (2.34%) | $0.24 | $0.23 | 867,979 | $426,217 |
| 02/04/2025 | $0.22 | $0.24 (8.14%) | $0.26 | $0.22 | 1.59 M | $431,265 |
| 02/03/2025 | $0.25 | $0.23 (-7.12%) | $0.25 | $0.23 | 1.13 M | $418,645 |
| 01/31/2025 | $0.26 | $0.25 (-3.92%) | $0.26 | $0.23 | 1.08 M | $441,722 |
| 01/30/2025 | $0.27 | $0.25 (-5.78%) | $0.28 | $0.24 | 1.74 M | $458,652 |
| 01/29/2025 | $0.27 | $0.27 (-1.21%) | $0.28 | $0.27 | 622,300 | $486,796 |
| 01/28/2025 | $0.27 | $0.28 (1.94%) | $0.29 | $0.27 | 1.42 M | $502,121 |
| 01/27/2025 | $0.33 | $0.29 (-11.39%) | $0.34 | $0.28 | 5.44 M | $525,920 |
| 01/24/2025 | $0.29 | $0.32 (11.16%) | $0.34 | $0.28 | 3.99 M | $571,174 |
| 01/23/2025 | $0.29 | $0.28 (-3.11%) | $0.29 | $0.26 | 723,400 | $505,727 |
| 01/22/2025 | $0.30 | $0.28 (-5.16%) | $0.31 | $0.27 | 1.10 M | $513,480 |
| 01/21/2025 | $0.29 | $0.31 (7.08%) | $0.33 | $0.28 | 1.42 M | $558,914 |
| 01/17/2025 | $0.30 | $0.29 (-3.94%) | $0.31 | $0.28 | 670,900 | $519,249 |
| 01/16/2025 | $0.29 | $0.30 (3.1%) | $0.31 | $0.27 | 789,300 | $539,081 |
| 01/15/2025 | $0.29 | $0.28 (-2.49%) | $0.30 | $0.27 | 868,000 | $508,071 |
| 01/14/2025 | $0.31 | $0.28 (-8.53%) | $0.31 | $0.28 | 796,929 | $510,595 |
| 01/13/2025 | $0.30 | $0.29 (-2.49%) | $0.30 | $0.28 | 685,844 | $523,396 |
| 01/10/2025 | $0.31 | $0.31 (-2.39%) | $0.33 | $0.30 | 1.04 M | $553,325 |
| 01/08/2025 | $0.38 | $0.34 (-11.84%) | $0.41 | $0.31 | 2.63 M | $603,988 |
| 01/07/2025 | $0.36 | $0.42 (16.03%) | $0.49 | $0.34 | 8.67 M | $755,435 |
| 01/06/2025 | $0.39 | $0.36 (-7.41%) | $0.41 | $0.36 | 1.96 M | $651,045 |
| 01/03/2025 | $0.33 | $0.36 (10.57%) | $0.37 | $0.33 | 1.92 M | $648,881 |
| 01/02/2025 | $0.32 | $0.35 (8.58%) | $0.37 | $0.30 | 1.48 M | $629,770 |
| 12/31/2024 | $0.35 | $0.32 (-10%) | $0.36 | $0.30 | 2.04 M | $567,929 |
| 12/30/2024 | $0.32 | $0.34 (7.5%) | $0.36 | $0.30 | 1.77 M | $619,854 |
| 12/27/2024 | $0.32 | $0.32 (-0.99%) | $0.33 | $0.30 | 1.03 M | $576,583 |
| 12/26/2024 | $0.31 | $0.32 (1.77%) | $0.32 | $0.29 | 495,722 | $568,830 |
| 12/24/2024 | $0.32 | $0.31 (-3.09%) | $0.32 | $0.27 | 758,544 | $559,094 |
| 12/23/2024 | $0.28 | $0.32 (12.57%) | $0.32 | $0.27 | 1.98 M | $568,289 |
| 12/20/2024 | $0.29 | $0.28 (-2.98%) | $0.29 | $0.27 | 676,816 | $498,515 |
| 12/19/2024 | $0.27 | $0.28 (2.96%) | $0.29 | $0.27 | 499,875 | $501,220 |
| 12/18/2024 | $0.28 | $0.27 (-2.73%) | $0.29 | $0.27 | 699,748 | $494,549 |
| 12/17/2024 | $0.30 | $0.29 (-4.1%) | $0.30 | $0.28 | 413,000 | $522,855 |
| 12/16/2024 | $0.32 | $0.28 (-10.85%) | $0.32 | $0.28 | 1.20 M | $512,758 |
| 12/13/2024 | $0.32 | $0.32 (-0.06%) | $0.34 | $0.31 | 414,500 | $578,746 |
| 12/12/2024 | $0.34 | $0.34 (1.46%) | $0.36 | $0.32 | 649,888 | $612,822 |
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.
