CN Energy Group Inc (CNEY)
0.72
-0.06
(-7.88%)
USD |
NASDAQ |
May 03, 16:00
0.7379
+0.02
(+2.49%)
After-Hours: 20:00
CN Energy Group Price: 0.72 for May 3, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 03, 2024 | 0.75 | 0.796 | 0.72 | 0.72 | 20867.00 |
May 02, 2024 | 0.8188 | 0.8188 | 0.747 | 0.7816 | 15696.00 |
May 01, 2024 | 0.796 | 0.84 | 0.7701 | 0.785 | 11940.00 |
Apr 30, 2024 | 0.77 | 0.80 | 0.77 | 0.7701 | 4441.00 |
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 |
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
64.47
Average
51.60
Median
Jan 26 2022
Price Benchmarks
Origin Agritech Ltd | 3.36 |
Gulf Resources Inc | 1.54 |
ReTo Eco-Solutions Inc | 1.335 |
Huadi International Group Co Ltd | 2.66 |
Hongli Group Inc | 1.70 |
Price Related Metrics
PS Ratio | 0.0282 |
Price to Book Value | 0.0183 |
Earnings Yield | -433.3% |
Market Cap | 1.895M |