CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

Last Price0.5300

Change-0.0106 (-1.96%)

NASDAQ · Last Trade: Oct 5th, 3:38 PM EDT

Historical Prices For CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

Date Range:

2026-07-05 - 2026-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/02/2026	0.56	0.57	0.44	0.54	39,738	0.54
10/01/2026	0.57	0.58	0.50	0.57	41,085	0.57
9/30/2026	0.57	0.58	0.55	0.58	19,641	0.58
9/29/2026	0.56	0.58	0.55	0.56	16,736	0.56
9/28/2026	0.57	0.58	0.56	0.57	22,756	0.57
9/25/2026	0.59	0.59	0.56	0.56	18,884	0.56
9/24/2026	0.56	0.63	0.56	0.58	127,452	0.58
9/23/2026	0.57	0.60	0.57	0.58	21,787	0.58
9/22/2026	0.57	0.61	0.57	0.58	48,012	0.58
9/21/2026	0.55	0.57	0.53	0.55	43,641	0.55
9/18/2026	0.52	0.58	0.52	0.55	76,505	0.55
9/17/2026	0.53	0.54	0.52	0.53	78,125	0.53
9/16/2026	0.52	0.59	0.50	0.53	199,862	0.53
9/15/2026	0.54	0.54	0.52	0.54	7,859	0.54
9/14/2026	0.54	0.54	0.51	0.53	19,712	0.53
9/11/2026	0.54	0.54	0.52	0.54	95,040	0.54
9/10/2026	0.54	0.61	0.52	0.54	204,916	0.54
9/09/2026	0.56	0.56	0.53	0.56	49,354	0.56
9/08/2026	0.56	0.57	0.52	0.55	42,966	0.55
9/04/2026	0.56	0.56	0.51	0.53	32,969	0.53
9/03/2026	0.52	0.58	0.51	0.53	64,947	0.53
9/02/2026	0.58	0.58	0.53	0.54	18,717	0.54
9/01/2026	0.59	0.59	0.55	0.56	55,892	0.56
8/31/2026	0.58	0.60	0.55	0.58	15,934	0.58
8/28/2026	0.61	0.61	0.58	0.59	16,238	0.59
8/27/2026	0.61	0.63	0.59	0.61	31,082	0.61
8/26/2026	0.65	0.65	0.62	0.63	41,617	0.63
8/25/2026	0.67	0.67	0.63	0.64	59,768	0.64
8/24/2026	0.66	0.66	0.62	0.63	76,548	0.63
8/21/2026	0.64	0.70	0.64	0.70	75,577	0.70
8/20/2026	0.59	0.69	0.57	0.66	280,975	0.66
8/19/2026	0.60	0.61	0.58	0.60	55,730	0.60
8/18/2026	0.60	0.60	0.57	0.58	54,351	0.58
8/17/2026	0.64	0.64	0.58	0.59	53,383	0.59
8/14/2026	0.61	0.65	0.60	0.61	18,416	0.61
8/13/2026	0.63	0.65	0.60	0.62	41,743	0.62
8/12/2026	0.66	0.68	0.60	0.62	140,777	0.62
8/11/2026	0.63	0.64	0.61	0.64	28,457	0.64
8/10/2026	0.69	0.69	0.59	0.64	126,301	0.64
8/07/2026	0.67	0.67	0.64	0.67	38,906	0.67
8/06/2026	0.59	0.65	0.57	0.65	282,078	0.65
8/05/2026	0.61	0.65	0.60	0.64	429,010	0.64
8/04/2026	0.56	0.64	0.54	0.61	104,136	0.61
8/03/2026	0.61	0.61	0.55	0.58	63,539	0.58
7/31/2026	0.57	0.59	0.53	0.57	74,792	0.57
7/30/2026	0.55	0.57	0.53	0.56	184,410	0.56
7/29/2026	0.59	0.59	0.56	0.57	63,798	0.57
7/28/2026	0.60	0.60	0.55	0.59	98,959	0.59
7/27/2026	0.55	0.60	0.54	0.60	125,051	0.60
7/24/2026	0.69	0.73	0.56	0.58	731,125	0.58
7/23/2026	0.59	0.73	0.57	0.71	476,425	0.71
7/22/2026	0.61	0.68	0.60	0.65	462,339	0.65
7/21/2026	0.56	0.65	0.56	0.63	279,469	0.63
7/20/2026	0.67	0.67	0.56	0.61	291,323	0.61
7/17/2026	0.68	0.78	0.64	0.68	1,197,325	0.68
7/16/2026	0.71	0.78	0.63	0.67	2,862,671	0.67
7/15/2026	0.64	1.07	0.61	1.00	36,170,240	1.00
7/14/2026	0.49	0.79	0.45	0.75	58,127,086	0.75
7/13/2026	0.48	0.50	0.44	0.48	70,700	0.48
7/10/2026	0.48	0.51	0.47	0.50	86,923	0.50
7/09/2026	0.49	0.51	0.47	0.50	70,690	0.50
7/08/2026	0.51	0.51	0.48	0.51	33,853	0.51
7/07/2026	0.51	0.53	0.46	0.52	63,494	0.52
7/06/2026	0.45	0.53	0.43	0.53	232,924	0.53