CN Energy Group Price Insights

CN Energy Group Inc (CNEY)

0.3698 -0.02 (-3.97%) USD | NASDAQ | Nov 13, 16:00

0.3682 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 13, 2024	0.3851	0.4028	0.3682	0.3698	161587.0
Nov 12, 2024	0.3815	0.4195	0.3718	0.3851	215954.0
Nov 11, 2024	0.415	0.42	0.3812	0.4015	120617.0
Nov 08, 2024	0.454	0.455	0.4088	0.414	276783.0
Nov 07, 2024	0.4133	0.48	0.4133	0.45	324882.0
Nov 06, 2024	0.45	0.4709	0.3953	0.4101	373784.0
Nov 05, 2024	0.48	0.49	0.4586	0.4621	133466.0
Nov 04, 2024	0.48	0.4981	0.44	0.4601	491070.0
Nov 01, 2024	0.5182	0.52	0.49	0.4973	502329.0
Oct 31, 2024	0.504	0.70	0.488	0.5567	5.399M
Oct 30, 2024	0.5197	0.52	0.4941	0.504	217970.0
Oct 29, 2024	0.56	0.56	0.521	0.5298	193719.0
Oct 28, 2024	0.52	0.57	0.52	0.56	364633.0
Oct 25, 2024	0.52	0.55	0.511	0.517	380647.0
Oct 24, 2024	0.548	0.57	0.54	0.5503	361692.0
Oct 23, 2024	0.61	0.6174	0.5511	0.584	660880.0
Oct 22, 2024	0.655	0.655	0.615	0.629	293674.0
Oct 21, 2024	0.667	0.667	0.6151	0.656	496149.0
Oct 18, 2024	0.6546	0.675	0.645	0.65	591005.0
Oct 17, 2024	0.6571	0.6689	0.63	0.6424	487708.0
Oct 16, 2024	0.639	0.6686	0.62	0.6634	794193.0
Oct 15, 2024	0.70	0.70	0.5985	0.6008	1.026M
Oct 14, 2024	0.6402	0.75	0.6402	0.72	908837.0
Oct 11, 2024	0.635	0.71	0.635	0.70	1.606M
Oct 10, 2024	0.7226	0.73	0.6124	0.71	27.04M

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).

Read full definition.

Price Range, Past 5 Years

0.2801

Minimum

Aug 09 2024

384.60

Maximum

Nov 03 2021

55.45

Average

24.74

Median

Price Benchmarks

Origin Agritech Ltd	2.45
IT Tech Packaging Inc	0.247
Gulf Resources Inc	0.6517
ReTo Eco-Solutions Inc	1.01
Bon Natural Life Ltd	1.44

Price Related Metrics

PS Ratio	0.0225
Price to Book Value	0.0114
Earnings Yield	-1.26K%
Market Cap	1.175M