TipRanks
Go Ultimate55% OFF

CN Energy Group (CNEY) Historical Prices

CNEY historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.430.480.430.450.45-7.29%84,9050.43
Oct 29, 20260.450.490.400.480.48+0.63%37,9260.19
Oct 28, 20260.500.520.460.480.48-13.11%38,0360.19
Oct 27, 20260.520.550.500.550.55+8.71%54,9870.27
Oct 26, 20260.540.540.480.510.51+7.68%69,1430.34
Oct 23, 20260.480.490.470.470.47+2.63%71,3970.35
Oct 22, 20260.420.490.420.460.46+6.53%238,6051.19
Oct 21, 20260.420.430.410.430.43+7.52%41,7340.20
Oct 20, 20260.400.430.390.400.40+0.76%20,6420.09
Oct 19, 20260.400.430.400.400.40-2.46%77,8690.35
Oct 16, 20260.390.420.360.410.41+1.75%311,7841.39
Oct 15, 20260.390.400.370.400.40-0.99%139,5720.61
Oct 14, 20260.440.440.370.400.40-16.39%329,8411.37
Oct 13, 20260.490.490.460.480.48-3.41%1,899,2657.40
Oct 12, 20260.490.500.490.500.50+2.04%34,0250.04
Oct 09, 20260.460.490.460.490.49-4.86%64,0210.04
Oct 08, 20260.470.540.460.510.51+3.84%295,6080.17
Oct 07, 20260.520.730.450.500.50-4.07%5,444,1343.26
Oct 06, 20260.560.570.490.520.52-5.84%35,7390.02
Oct 05, 20260.560.560.510.550.55+1.48%45,0460.03
Oct 02, 20260.560.570.440.540.54-4.42%39,7370.02
Oct 01, 20260.570.580.500.570.57-2.42%41,0710.02
Sep 30, 20260.570.580.550.580.58+3.39%19,7410.01
Sep 29, 20260.560.580.550.560.56-2.44%18,3350.01
Sep 28, 20260.570.580.560.570.57+2.50%22,7560.01
Sep 25, 20260.590.590.560.560.56-3.61%18,8830.01
Sep 24, 20260.560.630.560.580.58+0.35%131,0530.08
Sep 23, 20260.570.600.570.580.58-0.17%21,8370.01
Sep 22, 20260.570.610.570.580.58+6.23%49,3460.03
Sep 21, 20260.550.570.530.550.55-0.73%44,7810.02
Sep 18, 20260.520.580.520.550.55+4.36%76,5040.04
Sep 17, 20260.530.540.520.530.53+0.00%77,4680.04
Sep 16, 20260.520.590.500.530.53-2.41%201,2800.11
Sep 15, 20260.540.540.520.540.54+2.86%7,8580.00
Sep 14, 20260.540.540.510.530.53-2.78%19,7120.01
Sep 11, 20260.540.540.520.540.54-0.18%95,0400.05
Sep 10, 20260.540.610.520.540.54-3.39%206,5160.11
Sep 09, 20260.560.560.530.560.56+2.19%49,3540.03
Sep 08, 20260.560.570.520.550.55+3.40%42,9660.02
Sep 07, 20260.560.560.510.530.53+0.00%00.00
Sep 04, 20260.560.560.510.530.53-0.56%32,9690.02
Sep 03, 20260.520.580.510.530.53-1.30%64,9460.03
Sep 02, 20260.580.580.530.540.54-4.26%18,7160.01
Sep 01, 20260.590.590.550.560.56-1.91%55,8910.03
Aug 31, 20260.580.600.550.580.58-2.54%15,9330.01
Aug 28, 20260.610.610.580.590.59-3.44%16,2370.01
Aug 27, 20260.610.630.590.610.61-3.17%31,0810.02
Aug 26, 20260.650.650.620.630.63-1.41%41,6170.02
Aug 25, 20260.670.670.630.640.64+1.91%59,7660.03
Aug 24, 20260.660.660.620.630.63-10.03%78,5940.04