5 DAY PERFORMANCE
+48.25%
1 MONTH PERFORMANCE
+60.00%
3 MONTH PERFORMANCE
+17.29%
6 MONTH PERFORMANCE
-17.65%
YEAR-TO-DATE PERFORMANCE
+37.25%
1 YEAR PERFORMANCE
-61.29%
CN Energy Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $0.60 | $0.65 (10.07%) | $0.65 | $0.57 | 281.52 K | $3.68 M |
| 08/05/2026 | $0.61 | $0.64 (4.44%) | $0.65 | $0.60 | 430.80 K | $3.57 M |
| 08/04/2026 | $0.56 | $0.61 (9.89%) | $0.64 | $0.54 | 104.24 K | $3.44 M |
| 08/03/2026 | $0.61 | $0.58 (-4.79%) | $0.61 | $0.55 | 67.75 K | $3.27 M |
| 07/31/2026 | $0.57 | $0.57 (-1.13%) | $0.59 | $0.53 | 74.79 K | $3.19 M |
| 07/30/2026 | $0.55 | $0.56 (1.45%) | $0.57 | $0.53 | 184.42 K | $3.14 M |
| 07/29/2026 | $0.59 | $0.57 (-4.09%) | $0.59 | $0.56 | 64.80 K | $3.18 M |
| 07/28/2026 | $0.60 | $0.59 (-1.37%) | $0.61 | $0.55 | 98.96 K | $3.33 M |
| 07/27/2026 | $0.55 | $0.60 (8.47%) | $0.60 | $0.54 | 125.70 K | $3.35 M |
| 07/24/2026 | $0.69 | $0.58 (-16.29%) | $0.73 | $0.56 | 731.12 K | $3.25 M |
| 07/23/2026 | $0.59 | $0.71 (20.47%) | $0.73 | $0.57 | 477.10 K | $4.00 M |
| 07/22/2026 | $0.61 | $0.65 (6.05%) | $0.68 | $0.60 | 462.40 K | $3.64 M |
| 07/21/2026 | $0.56 | $0.63 (11.58%) | $0.65 | $0.56 | 279.50 K | $3.54 M |
| 07/20/2026 | $0.67 | $0.61 (-8.03%) | $0.67 | $0.56 | 293.40 K | $3.45 M |
| 07/17/2026 | $0.68 | $0.68 (0.98%) | $0.78 | $0.64 | 1.20 M | $3.83 M |
| 07/16/2026 | $0.71 | $0.67 (-5.3%) | $0.78 | $0.63 | 2.88 M | $3.76 M |
| 07/15/2026 | $0.64 | $1.00 (56.94%) | $1.07 | $0.61 | 36.29 M | $5.62 M |
| 07/14/2026 | $0.49 | $0.75 (52.35%) | $0.79 | $0.45 | 58.33 M | $4.22 M |
| 07/13/2026 | $0.48 | $0.48 (-0.06%) | $0.50 | $0.44 | 71.41 K | $2.70 M |
| 07/10/2026 | $0.48 | $0.50 (5.12%) | $0.51 | $0.47 | 86.92 K | $2.84 M |
| 07/09/2026 | $0.49 | $0.50 (2.75%) | $0.51 | $0.47 | 71.51 K | $2.81 M |
| 07/08/2026 | $0.51 | $0.51 (0.57%) | $0.51 | $0.48 | 33.90 K | $2.86 M |
| 07/07/2026 | $0.51 | $0.52 (1.72%) | $0.53 | $0.46 | 63.55 K | $2.93 M |
| 07/06/2026 | $0.45 | $0.53 (15.89%) | $0.53 | $0.43 | 233.10 K | $2.95 M |
| 07/02/2026 | $0.47 | $0.46 (-2.12%) | $0.48 | $0.43 | 103.56 K | $2.59 M |
| 07/01/2026 | $0.48 | $0.48 (-0.39%) | $0.50 | $0.45 | 161.92 K | $2.70 M |
| 06/30/2026 | $0.46 | $0.48 (4.35%) | $0.50 | $0.44 | 224.00 K | $2.70 M |
| 06/29/2026 | $0.43 | $0.49 (13.23%) | $0.50 | $0.35 | 695.61 K | $2.74 M |
| 06/26/2026 | $0.53 | $0.42 (-20.3%) | $0.75 | $0.39 | 7.24 M | $2.35 M |
| 06/25/2026 | $0.66 | $0.52 (-21.64%) | $0.98 | $0.42 | 6.94 M | $2.92 M |
| 06/24/2026 | $0.72 | $0.66 (-7.83%) | $0.72 | $0.65 | 163.07 K | $3.72 M |
| 06/23/2026 | $0.74 | $0.71 (-4.05%) | $0.75 | $0.71 | 120.90 K | $3.99 M |
| 06/22/2026 | $0.77 | $0.71 (-7.21%) | $0.79 | $0.71 | 27.50 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 |
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.
