CN Energy Group. Inc. (CNEY) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.39

north_east

$0.06 (2.58%)

Day's range

$2.29

$2.4

5 DAY PERFORMANCE

+139.00%

1 MONTH PERFORMANCE

+36.57%

3 MONTH PERFORMANCE

+6.22%

6 MONTH PERFORMANCE

-16.72%

YEAR-TO-DATE PERFORMANCE

-69.67%

1 YEAR PERFORMANCE

-72.84%

CN Energy Group. Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/08/2025	$0.93	$0.89 (-3.39%)	$0.94	$0.88	111.61 K	$665.34 K
12/05/2025	$0.95	$0.95 (0%)	$0.99	$0.91	267.66 K	$687.04 K
12/04/2025	$0.95	$0.97 (1.48%)	$1.00	$0.90	238.25 K	$699.40 K
12/03/2025	$0.99	$1.00 (1.07%)	$1.02	$0.97	347.65 K	$723.20 K
12/02/2025	$1.08	$1.12 (3.7%)	$1.14	$1.07	631.71 K	$809.98 K
12/01/2025	$1.35	$1.31 (-2.96%)	$1.37	$1.03	35.60 M	$947.39 K
11/28/2025	$1.37	$1.46 (6.57%)	$1.50	$1.35	20.90 K	$1.06 M
11/26/2025	$1.46	$1.39 (-4.79%)	$1.48	$1.38	44.13 K	$1.01 M
11/25/2025	$1.57	$1.52 (-3.18%)	$1.59	$1.51	246.22 K	$1.10 M
11/24/2025	$1.57	$1.58 (0.64%)	$1.59	$1.56	5.40 K	$1.14 M
11/21/2025	$1.57	$1.57 (0%)	$1.58	$1.51	13.43 K	$1.14 M
11/20/2025	$1.56	$1.57 (0.64%)	$1.57	$1.56	8.73 K	$1.14 M
11/19/2025	$1.58	$1.57 (-0.63%)	$1.58	$1.56	2.20 K	$1.14 M
11/18/2025	$1.59	$1.56 (-1.89%)	$1.63	$1.56	9.12 K	$1.13 M
11/17/2025	$1.66	$1.59 (-4.22%)	$1.66	$1.59	14.42 K	$1.15 M
11/14/2025	$1.67	$1.61 (-3.59%)	$1.67	$1.61	6.40 K	$1.16 M
11/13/2025	$1.72	$1.69 (-1.74%)	$1.84	$1.68	10.65 K	$1.22 M
11/12/2025	$1.67	$1.71 (2.4%)	$1.80	$1.67	9.52 K	$1.24 M
11/11/2025	$1.67	$1.68 (0.6%)	$1.72	$1.65	1.80 K	$1.21 M
11/10/2025	$1.75	$1.73 (-1.14%)	$1.75	$1.70	2.32 K	$1.25 M
11/07/2025	$1.78	$1.75 (-1.69%)	$1.78	$1.66	7.23 K	$1.27 M
11/06/2025	$1.74	$1.78 (2.3%)	$1.78	$1.74	5.00 K	$1.29 M
11/05/2025	$1.81	$1.79 (-1.1%)	$1.81	$1.73	9.31 K	$1.29 M
11/04/2025	$1.74	$1.82 (4.6%)	$1.82	$1.74	7.95 K	$1.32 M
11/03/2025	$1.88	$1.85 (-1.6%)	$1.96	$1.85	25.24 K	$1.34 M
10/31/2025	$1.80	$1.94 (7.78%)	$1.96	$1.80	36.01 K	$1.40 M
10/30/2025	$1.80	$1.83 (1.67%)	$1.89	$1.80	21.70 K	$1.32 M
10/29/2025	$1.83	$1.90 (3.83%)	$1.93	$1.80	9.00 K	$1.37 M
10/28/2025	$1.94	$1.88 (-3.09%)	$1.94	$1.88	3.30 K	$1.36 M
10/27/2025	$1.94	$1.86 (-4.12%)	$2.08	$1.86	16.40 K	$1.35 M
10/24/2025	$2.06	$1.98 (-3.88%)	$2.06	$1.96	10.83 K	$1.43 M
10/23/2025	$1.94	$1.97 (1.55%)	$2.03	$1.94	7.46 K	$1.42 M
10/22/2025	$1.99	$1.91 (-4.02%)	$1.99	$1.88	11.35 K	$1.38 M
10/21/2025	$1.95	$1.97 (1.03%)	$2.04	$1.90	8.50 K	$1.42 M
10/20/2025	$2.00	$1.96 (-2%)	$2.00	$1.95	5.81 K	$1.42 M
10/17/2025	$2.07	$1.98 (-4.35%)	$2.07	$1.97	15.35 K	$1.43 M
10/16/2025	$2.04	$2.03 (-0.49%)	$2.08	$1.95	18.50 K	$1.47 M
10/15/2025	$2.12	$2.07 (-2.36%)	$2.13	$2.06	6.81 K	$1.50 M
10/14/2025	$2.10	$2.17 (3.33%)	$2.17	$2.09	9.12 K	$1.57 M
10/13/2025	$2.11	$2.09 (-0.95%)	$2.20	$2.08	17.80 K	$1.51 M
10/10/2025	$2.25	$2.11 (-6.22%)	$2.31	$2.08	26.75 K	$1.53 M
10/09/2025	$2.36	$2.26 (-4.24%)	$2.36	$2.26	10.23 K	$1.63 M
10/08/2025	$2.26	$2.32 (2.65%)	$2.32	$2.22	11.78 K	$1.68 M
10/07/2025	$2.22	$2.26 (1.8%)	$2.32	$2.18	18.40 K	$1.63 M
10/06/2025	$2.30	$2.19 (-4.78%)	$2.32	$2.17	27.12 K	$1.58 M
10/03/2025	$2.43	$2.29 (-5.76%)	$2.43	$2.29	8.80 K	$1.66 M
10/02/2025	$2.37	$2.33 (-1.69%)	$2.40	$2.28	18.00 K	$1.69 M
10/01/2025	$2.39	$2.27 (-5.02%)	$2.39	$2.16	44.70 K	$1.64 M
09/30/2025	$2.45	$2.39 (-2.45%)	$2.51	$2.34	47.11 K	$1.73 M
09/29/2025	$2.53	$2.50 (-1.19%)	$2.95	$2.48	200.40 K	$1.81 M
09/26/2025	$2.52	$2.46 (-2.38%)	$2.61	$2.46	18.40 K	$491.51 K
09/25/2025	$2.57	$2.58 (0.39%)	$2.68	$2.49	24.21 K	$515.48 K
09/24/2025	$2.50	$2.63 (5.2%)	$2.70	$2.44	28.60 K	$525.47 K
09/23/2025	$2.38	$2.60 (9.24%)	$2.70	$2.37	117.34 K	$519.48 K
09/22/2025	$2.25	$2.49 (10.67%)	$2.49	$2.14	17.73 K	$497.50 K
09/19/2025	$2.14	$2.29 (7.01%)	$2.33	$2.14	58.80 K	$457.54 K
09/18/2025	$2.12	$2.14 (0.94%)	$2.24	$2.12	13.64 K	$427.57 K
09/17/2025	$2.23	$2.16 (-3.14%)	$2.30	$2.13	36.70 K	$431.57 K
09/16/2025	$2.42	$2.22 (-8.26%)	$2.42	$2.04	100.88 K	$443.56 K
09/15/2025	$2.19	$2.38 (8.68%)	$2.41	$2.19	50.54 K	$475.52 K
09/12/2025	$2.06	$2.34 (13.59%)	$2.46	$2.01	120.62 K	$467.53 K
09/11/2025	$2.03	$2.15 (5.91%)	$2.16	$1.93	100.90 K	$429.57 K
09/10/2025	$2.20	$2.19 (-0.45%)	$2.22	$1.91	171.14 K	$437.56 K
09/09/2025	$2.33	$2.43 (4.29%)	$2.57	$1.56	6.55 M	$485.51 K
09/08/2025	$2.18	$2.25 (3.21%)	$2.30	$2.13	65.70 K	$449.55 K