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

Last Price0.6040

Change+0.0190 (3.25%)

NASDAQ· Last Trade: Aug 19th, 10:58 PM EDT

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

Date Range:

2026-05-20 - 2026-08-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/02/2026	0.47	0.48	0.43	0.46	103,563	0.46
7/01/2026	0.46	0.50	0.45	0.48	161,718	0.48
6/30/2026	0.46	0.50	0.44	0.48	223,900	0.48
6/29/2026	0.43	0.50	0.35	0.49	695,510	0.49
6/26/2026	0.53	0.75	0.39	0.42	7,242,372	0.42
6/25/2026	0.66	0.98	0.42	0.52	6,923,352	0.52
6/24/2026	0.72	0.72	0.65	0.66	163,043	0.66
6/23/2026	0.74	0.75	0.71	0.71	120,800	0.71
6/22/2026	0.77	0.79	0.71	0.71	27,502	0.71
6/18/2026	0.81	0.90	0.73	0.74	61,193	0.74
6/17/2026	0.79	0.80	0.76	0.77	31,674	0.77
6/16/2026	0.85	0.91	0.76	0.77	54,805	0.77
6/15/2026	0.79	0.87	0.79	0.84	41,899	0.84
6/12/2026	0.77	0.83	0.76	0.77	140,436	0.77
6/11/2026	0.82	0.85	0.76	0.76	104,394	0.76
6/10/2026	0.90	0.91	0.78	0.80	294,258	0.80
6/09/2026	0.90	0.95	0.85	0.86	175,363	0.86
6/08/2026	0.96	1.00	0.86	0.90	51,736	0.90
6/05/2026	0.98	1.05	0.92	0.95	91,365	0.95
6/04/2026	0.98	1.01	0.92	1.00	96,202	1.00
6/03/2026	1.00	1.06	0.98	0.99	37,174	0.99
6/02/2026	1.01	1.21	0.95	1.00	539,830	1.00
6/01/2026	0.98	1.08	0.98	1.01	296,424	1.01
5/29/2026	0.00	1.00	0.94	1.00	1,110,260	1.00
5/28/2026	1.70	1.86	1.56	1.61	768,746	1.61
5/27/2026	2.08	2.63	1.49	1.91	3,337,120	1.91
5/26/2026	1.70	2.30	1.50	2.02	729,819	2.02
5/22/2026	1.70	1.90	1.65	1.73	605,777	1.73
5/21/2026	1.52	1.74	1.21	1.70	1,242,642	1.70
5/20/2026	1.34	1.59	1.15	1.47	1,691,011	1.47