CN Energy Group Inc (CNEY)

0.325 0.00 (0.00%) USD  |  NASDAQ  |  Nov 22, 14:13
More

CN Energy Group Price: 0.325 for Nov. 22, 2024

Price Chart

Historical Price Data

View and export this data back to 2021. Upgrade now.
Date Open High Low Close Volume
Nov 21, 2024 0.311 0.34 0.311 0.329 103582.0
Nov 20, 2024 0.33 0.3403 0.31 0.3165 159552.0
Nov 19, 2024 0.3223 0.3499 0.303 0.3402 256745.0
Nov 18, 2024 0.3498 0.3601 0.3251 0.3339 249846.0
Nov 15, 2024 0.3702 0.39 0.342 0.3498 136740.0
Nov 14, 2024 0.362 0.3788 0.3502 0.3773 188955.0
Nov 13, 2024 0.3851 0.4028 0.3682 0.3698 164912.0
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

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
55.05
Average
24.00
Median
Dec 23 2022

Price Benchmarks

Origin Agritech Ltd 2.44
IT Tech Packaging Inc 0.2334
Gulf Resources Inc 0.57
ReTo Eco-Solutions Inc 0.95
Bon Natural Life Ltd 1.55

Price Related Metrics

PS Ratio 0.0198
Price to Book Value 0.0101
Earnings Yield -1.44K%
Market Cap 1.033M