5 DAY PERFORMANCE
+17.75%
1 MONTH PERFORMANCE
+118.24%
3 MONTH PERFORMANCE
-17.65%
6 MONTH PERFORMANCE
-52.81%
YEAR-TO-DATE PERFORMANCE
+37.25%
1 YEAR PERFORMANCE
-79.26%
CN Energy Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.72 | $0.73 (2.54%) | $0.75 | $0.67 | 39.11 K | $4.13 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 | $2.17 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 |
| 03/20/2026 | $0.52 | $0.47 (-10.07%) | $0.54 | $0.46 | 9.16 M | $2.63 M |
| 03/19/2026 | $0.72 | $0.50 (-30.35%) | $0.72 | $0.50 | 296.80 K | $2.82 M |
| 03/18/2026 | $0.88 | $0.72 (-18.11%) | $0.89 | $0.68 | 300.10 K | $4.05 M |
| 03/17/2026 | $0.85 | $0.91 (7.02%) | $1.08 | $0.84 | 1.49 M | $5.13 M |
| 03/16/2026 | $0.95 | $0.87 (-8.8%) | $1.00 | $0.84 | 331.99 K | $4.88 M |
| 03/13/2026 | $0.97 | $1.00 (3.36%) | $1.10 | $0.95 | 2.13 M | $5.62 M |
| 03/12/2026 | $0.91 | $1.02 (12.21%) | $1.23 | $0.85 | 3.37 M | $5.74 M |
| 03/11/2026 | $0.86 | $0.88 (2.57%) | $0.90 | $0.85 | 14.34 K | $4.96 M |
| 03/10/2026 | $0.83 | $0.88 (6.12%) | $0.89 | $0.83 | 21.04 K | $4.92 M |
| 03/09/2026 | $0.90 | $0.84 (-6.31%) | $0.90 | $0.80 | 56.01 K | $4.74 M |
| 03/06/2026 | $1.02 | $0.90 (-12.25%) | $1.03 | $0.85 | 201.91 K | $5.03 M |
| 03/05/2026 | $1.11 | $1.00 (-9.91%) | $1.12 | $0.98 | 193.00 K | $5.62 M |
| 03/04/2026 | $1.02 | $1.10 (7.84%) | $1.13 | $1.02 | 73.40 K | $6.19 M |
| 03/03/2026 | $0.97 | $1.04 (6.7%) | $1.20 | $0.95 | 471.51 K | $5.85 M |
| 03/02/2026 | $1.01 | $1.02 (0.99%) | $1.04 | $0.93 | 103.10 K | $5.74 M |
| 02/27/2026 | $1.00 | $1.00 (0.06%) | $1.04 | $0.99 | 41.90 K | $5.62 M |
| 02/26/2026 | $0.97 | $1.03 (5.86%) | $1.05 | $0.94 | 562.30 K | $5.79 M |
| 02/25/2026 | $0.99 | $1.01 (1.66%) | $1.03 | $0.99 | 73.87 K | $5.68 M |
| 02/24/2026 | $0.98 | $1.00 (2.51%) | $1.01 | $0.98 | 34.35 K | $5.62 M |
| 02/23/2026 | $0.96 | $1.00 (4.17%) | $1.02 | $0.92 | 663.70 K | $5.62 M |
| 02/20/2026 | $1.02 | $1.01 (-0.98%) | $1.06 | $1.01 | 29.40 K | $5.68 M |
| 02/19/2026 | $1.02 | $1.01 (-0.98%) | $1.07 | $1.01 | 39.70 K | $5.68 M |
| 02/18/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 192.20 K | $5.90 M |
| 02/17/2026 | $0.99 | $1.05 (6.06%) | $1.10 | $0.98 | 97.12 K | $5.90 M |
| 02/13/2026 | $0.96 | $1.00 (4.16%) | $1.04 | $0.96 | 62.23 K | $5.62 M |
| 02/12/2026 | $1.02 | $1.02 (0%) | $1.05 | $0.95 | 287.30 K | $5.74 M |
| 02/11/2026 | $0.97 | $1.03 (6.19%) | $1.10 | $0.95 | 297.34 K | $5.79 M |
| 02/10/2026 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.98 | 132.60 K | $5.62 M |
| 02/09/2026 | $0.98 | $1.05 (7.03%) | $1.10 | $0.98 | 273.84 K | $5.90 M |
| 02/06/2026 | $1.00 | $1.02 (2.51%) | $1.03 | $0.96 | 209.72 K | $5.74 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.
