CN Energy Group Inc (CNEY)
0.7701
0.00 (0.00%)
USD |
NASDAQ |
May 01, 10:49
CN Energy Group Price: 0.7701 for May 1, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 30, 2024 | 0.77 | 0.80 | 0.77 | 0.7701 | 4087.00 |
| Apr 29, 2024 | 0.71 | 0.7999 | 0.71 | 0.7932 | 24227.00 |
| Apr 26, 2024 | 0.78 | 0.7995 | 0.75 | 0.7874 | 21012.00 |
| Apr 25, 2024 | 0.797 | 0.80 | 0.7404 | 0.7725 | 22625.00 |
| Apr 24, 2024 | 0.75 | 0.799 | 0.75 | 0.7813 | 33974.00 |
| Apr 23, 2024 | 0.7186 | 0.78 | 0.7186 | 0.75 | 18703.00 |
| Apr 22, 2024 | 0.728 | 0.7399 | 0.7069 | 0.7199 | 17276.00 |
| Apr 19, 2024 | 0.73 | 0.7665 | 0.6887 | 0.71 | 41660.00 |
| Apr 18, 2024 | 0.7475 | 0.776 | 0.71 | 0.75 | 39846.00 |
| Apr 17, 2024 | 0.6896 | 0.7499 | 0.6661 | 0.735 | 95259.00 |
| Apr 16, 2024 | 0.88 | 0.92 | 0.685 | 0.71 | 315355.0 |
| Apr 15, 2024 | 1.05 | 1.10 | 0.85 | 0.93 | 303394.0 |
| Apr 12, 2024 | 0.99 | 1.43 | 0.9753 | 1.14 | 3.135M |
| Apr 11, 2024 | 1.14 | 1.16 | 0.99 | 1.018 | 187970.0 |
| Apr 10, 2024 | 1.12 | 1.28 | 1.06 | 1.10 | 211652.0 |
| Apr 09, 2024 | 1.26 | 1.26 | 1.12 | 1.15 | 51319.00 |
| Apr 08, 2024 | 1.24 | 1.30 | 1.200 | 1.26 | 103668.0 |
| Apr 05, 2024 | 1.235 | 1.24 | 1.16 | 1.23 | 68656.00 |
| Apr 04, 2024 | 1.14 | 1.27 | 1.14 | 1.23 | 69929.00 |
| Apr 03, 2024 | 1.17 | 1.17 | 1.10 | 1.16 | 47066.00 |
| Apr 02, 2024 | 1.09 | 1.22 | 1.050 | 1.16 | 174797.0 |
| Apr 01, 2024 | 1.07 | 1.150 | 1.03 | 1.12 | 41797.00 |
| Mar 28, 2024 | 1.06 | 1.13 | 1.00 | 1.06 | 60624.00 |
| Mar 27, 2024 | 0.989 | 1.05 | 0.97 | 1.01 | 30143.00 |
| Mar 26, 2024 | 1.01 | 1.03 | 0.98 | 1.00 | 72358.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.71
Minimum
Apr 16 2024
384.60
Maximum
Nov 03 2021
64.63
Average
51.60
Median
Jan 26 2022
Price Benchmarks
| Origin Agritech Ltd | 3.34 |
| Gulf Resources Inc | 1.52 |
| ReTo Eco-Solutions Inc | 1.39 |
| Huadi International Group Co Ltd | 2.65 |
| Hongli Group Inc | 1.85 |
Price Related Metrics
| PS Ratio | 0.0302 |
| Price to Book Value | 0.0196 |
| Earnings Yield | -405.1% |
| Market Cap | 2.027M |