CN Energy Group (CNEY) Price: 0.548

CN Energy Group, Inc. (CNEY)

0.548 +0.01 (+1.37%) USD | NASDAQ | Oct 05, 16:00

0.5325 -0.02 (-2.83%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2021. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 05, 2026	0.5604	0.5604	0.5081	0.548	45143.00
Oct 02, 2026	0.56	0.5651	0.44	0.5406	39737.00
Oct 01, 2026	0.57	0.5779	0.50	0.5651	41583.00
Sep 30, 2026	0.5705	0.5849	0.5505	0.5799	19741.00
Sep 29, 2026	0.5607	0.5848	0.5505	0.5606	18335.00
Sep 28, 2026	0.5705	0.58	0.5606	0.5745	22757.00
Sep 25, 2026	0.589	0.5937	0.56	0.5604	18883.00
Sep 24, 2026	0.56	0.6306	0.56	0.5814	131053.0
Sep 23, 2026	0.5727	0.60	0.5701	0.5799	21837.00
Sep 22, 2026	0.5661	0.6099	0.5661	0.5801	49347.00
Sep 21, 2026	0.5498	0.5669	0.5267	0.5461	44781.00
Sep 18, 2026	0.52	0.58	0.52	0.55	76504.00
Sep 17, 2026	0.53	0.54	0.52	0.5272	78825.00
Sep 16, 2026	0.5202	0.59	0.5034	0.5271	201280.0
Sep 15, 2026	0.539	0.54	0.5196	0.54	7858.00
Sep 14, 2026	0.5353	0.5426	0.5083	0.525	19712.00
Sep 11, 2026	0.5399	0.54	0.515	0.54	95040.00
Sep 10, 2026	0.54	0.6079	0.52	0.5415	206516.0
Sep 09, 2026	0.5606	0.5609	0.5294	0.56	49354.00
Sep 08, 2026	0.5601	0.5702	0.52	0.548	42967.00
Sep 04, 2026	0.556	0.556	0.5101	0.53	32969.00
Sep 03, 2026	0.515	0.5779	0.51	0.5334	64947.00
Sep 02, 2026	0.5779	0.5779	0.5306	0.5403	18716.00
Sep 01, 2026	0.59	0.59	0.5499	0.5645	55893.00
Aug 31, 2026	0.5822	0.5993	0.5529	0.5753	15933.00

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks