5 DAY PERFORMANCE
+59.36%
1 MONTH PERFORMANCE
+20.22%
3 MONTH PERFORMANCE
+13.04%
6 MONTH PERFORMANCE
+79.91%
YEAR-TO-DATE PERFORMANCE
+37.25%
1 YEAR PERFORMANCE
-63.32%
CN Energy Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.55 | $0.55 (-0.15%) | $0.55 | $0.54 | 13.53 K | |
| 09/18/2026 | $0.52 | $0.55 (5.77%) | $0.58 | $0.52 | 76.50 K | $3.87 M |
| 09/17/2026 | $0.53 | $0.53 (-0.53%) | $0.54 | $0.52 | 78.83 K | $3.71 M |
| 09/16/2026 | $0.52 | $0.53 (1.32%) | $0.59 | $0.50 | 201.28 K | $2.96 M |
| 09/15/2026 | $0.54 | $0.54 (0.19%) | $0.54 | $0.52 | 7.91 K | $3.04 M |
| 09/14/2026 | $0.54 | $0.53 (-1.92%) | $0.54 | $0.51 | 19.71 K | $2.95 M |
| 09/11/2026 | $0.54 | $0.54 (0.02%) | $0.54 | $0.52 | 95.04 K | $3.04 M |
| 09/10/2026 | $0.54 | $0.54 (0.28%) | $0.61 | $0.52 | 206.52 K | $3.05 M |
| 09/09/2026 | $0.56 | $0.56 (-0.11%) | $0.56 | $0.53 | 49.35 K | $3.15 M |
| 09/08/2026 | $0.56 | $0.55 (-2.16%) | $0.57 | $0.52 | 43.00 K | $3.08 M |
| 09/04/2026 | $0.56 | $0.53 (-4.68%) | $0.56 | $0.51 | 33.00 K | $2.98 M |
| 09/03/2026 | $0.52 | $0.53 (3.57%) | $0.58 | $0.51 | 64.95 K | $3.00 M |
| 09/02/2026 | $0.58 | $0.54 (-6.51%) | $0.58 | $0.53 | 18.72 K | $3.04 M |
| 09/01/2026 | $0.59 | $0.56 (-4.32%) | $0.59 | $0.55 | 55.95 K | $3.17 M |
| 08/31/2026 | $0.58 | $0.58 (-1.19%) | $0.60 | $0.55 | 15.93 K | $3.24 M |
| 08/28/2026 | $0.61 | $0.59 (-3.28%) | $0.61 | $0.58 | 16.24 K | $3.32 M |
| 08/27/2026 | $0.61 | $0.61 (0.05%) | $0.63 | $0.59 | 31.10 K | $3.44 M |
| 08/26/2026 | $0.65 | $0.63 (-3.17%) | $0.65 | $0.62 | 41.62 K | $3.55 M |
| 08/25/2026 | $0.67 | $0.64 (-4.22%) | $0.67 | $0.63 | 59.87 K | $3.60 M |
| 08/24/2026 | $0.66 | $0.63 (-4.71%) | $0.66 | $0.62 | 78.59 K | $3.54 M |
| 08/21/2026 | $0.64 | $0.70 (9.31%) | $0.70 | $0.64 | 75.58 K | $3.93 M |
| 08/20/2026 | $0.59 | $0.66 (11.73%) | $0.70 | $0.57 | 281.00 K | $3.71 M |
| 08/19/2026 | $0.60 | $0.60 (0.67%) | $0.61 | $0.58 | 55.73 K | $3.40 M |
| 08/18/2026 | $0.60 | $0.59 (-2.9%) | $0.61 | $0.57 | 54.47 K | $3.29 M |
| 08/17/2026 | $0.64 | $0.59 (-6.91%) | $0.64 | $0.58 | 53.61 K | $3.32 M |
| 08/14/2026 | $0.61 | $0.61 (-0.15%) | $0.65 | $0.60 | 18.42 K | $3.43 M |
| 08/13/2026 | $0.63 | $0.62 (-2.01%) | $0.65 | $0.60 | 41.92 K | $3.48 M |
| 08/12/2026 | $0.66 | $0.62 (-6.17%) | $0.68 | $0.60 | 140.80 K | $3.50 M |
| 08/11/2026 | $0.63 | $0.64 (1.18%) | $0.64 | $0.61 | 28.87 K | $3.58 M |
| 08/10/2026 | $0.70 | $0.64 (-8.42%) | $0.70 | $0.59 | 126.94 K | $3.58 M |
| 08/07/2026 | $0.67 | $0.67 (0.13%) | $0.67 | $0.64 | 38.91 K | $3.78 M |
| 08/06/2026 | $0.60 | $0.65 (10.07%) | $0.65 | $0.57 | 285.20 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 |
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.
