Free Trial

CN Energy Group. (CNEY) Stock Chart & Stock Price History

CN Energy Group. logo
$0.50
-0.06 (-10.77%)
(As of 11/1/2024 ET)

CN Energy Group. Stock Price Performance

5 Day
Performance
-11.20%
1 Month
Performance
-37.84%
3 Month
Performance
+60.06%
6 Month
Performance
-36.37%
Year-To-Date
Performance
-75.22%
1 Year
Performance
-80.52%
Receive CNEY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CN Energy Group. and its competitors with MarketBeat's FREE daily newsletter

CNEY Stock Chart for Saturday, November, 2, 2024

CN Energy Group. Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.56$0.50
-10.67%
$0.52$0.49499,789 shs$3.44 million
10/31/2024$0.50$0.56
+10.46%
$0.70$0.495.26 million shs$3.85 million
10/30/2024$0.53$0.50
-4.87%
$0.52$0.49210,992 shs$3.48 million
10/29/2024$0.56$0.53
-5.39%
$0.56$0.52191,442 shs$1.26 million
10/28/2024$0.52$0.56
+8.32%
$0.57$0.52364,011 shs$1.34 million
10/25/2024$0.55$0.52
-6.05%
$0.55$0.51377,344 shs$1.23 million
10/24/2024$0.57$0.55
-3.46%
$0.57$0.54359,507 shs$1.31 million
10/23/2024$0.63$0.57
-9.38%
$0.62$0.55649,982 shs$1.36 million
10/22/2024$0.66$0.63
-4.12%
$0.66$0.62291,118 shs$1.50 million
10/21/2024$0.65$0.66
+0.92%
$0.67$0.62463,534 shs$1.57 million
10/18/2024$0.64$0.65
+1.18%
$0.68$0.65580,930 shs$1.55 million
10/17/2024$0.66$0.64
-3.17%
$0.67$0.63479,933 shs$1.53 million
10/16/2024$0.60$0.66
+10.44%
$0.67$0.62735,968 shs$1.58 million
10/15/2024$0.72$0.60
-16.57%
$0.70$0.601.01 million shs$1.43 million
10/14/2024$0.70$0.72
+2.86%
$0.75$0.64900,303 shs$1.72 million
10/11/2024$0.71$0.70
-1.41%
$0.71$0.641.59 million shs$1.67 million
10/10/2024$0.53$0.71
+34.78%
$0.73$0.6127.00 million shs$1.69 million
10/09/2024$0.62$0.53
-14.72%
$0.61$0.501.00 million shs$1.26 million
10/08/2024$0.70$0.62
-12.03%
$0.69$0.60857,722 shs$1.47 million
10/07/2024$0.73$0.70
-3.81%
$0.76$0.70884,090 shs$1.68 million
10/04/2024$0.76$0.73
-4.22%
$0.77$0.72695,061 shs$1.74 million
10/03/2024$0.80$0.76
-4.73%
$0.83$0.751.15 million shs$1.91 million
10/02/2024$0.77$0.80
+3.90%
$0.85$0.712.20 million shs$1.91 million
10/01/2024$0.84$0.77
-8.34%
$0.79$0.683.61 million shs$1.84 million
09/30/2024$0.96$0.84
-12.49%
$1.11$0.7619.28 million shs$2.00 million
09/27/2024$0.58$0.96
+65.55%
$1.27$0.88222.60 million shs$2.29 million
09/26/2024$0.42$0.58
+39.73%
$0.83$0.44101.01 million shs$1.39 million
09/25/2024$0.35$0.42
+17.40%
$0.52$0.357.79 million shs$992,000.00
09/24/2024$0.35$0.35
+1.03%
$0.41$0.321.47 million shs$843,000.00
09/23/2024$0.35$0.35
-0.11%
$0.36$0.32624,466 shs$835,000.00
09/20/2024$0.39$0.35
-10.21%
$0.39$0.341.07 million shs$836,000.00
09/19/2024$0.40$0.39
-2.06%
$0.41$0.37786,133 shs$931,000.00
09/18/2024$0.39$0.40
+1.89%
$0.46$0.382.38 million shs$950,000.00
09/17/2024$0.48$0.39
-17.86%
$0.52$0.393.20 million shs$932,000.00
09/16/2024$0.45$0.48
+5.76%
$0.73$0.4027.49 million shs$1.14 million
09/13/2024$0.69$0.45
-34.80%
$0.62$0.424.99 million shs$1.08 million
09/12/2024$1.39$0.69
-50.36%
$1.06$0.6417.02 million shs$1.65 million
09/11/2024$0.30$1.39
+366.13%
$1.60$0.69344.83 million shs$3.32 million
09/10/2024$0.28$0.30
+5.52%
$0.30$0.2761,602 shs$713,000.00
09/09/2024$0.29$0.28
-3.88%
$0.30$0.26136,310 shs$675,000.00
We recommended Nvidia in 2016, now we’re recommending this… (Ad)

The AI boom is just getting started. And the real wealth has still to be made…

You must read this new presentation from Porter Stansberry.
09/06/2024$0.30$0.29
-0.51%
$0.30$0.2948,503 shs$701,000.00
09/05/2024$0.30$0.30
-1.50%
$0.30$0.2916,801 shs$705,000.00
09/04/2024$0.30$0.30
+0.33%
$0.30$0.2951,862 shs$716,000.00
09/03/2024$0.29$0.30
+2.01%
$0.31$0.2928,726 shs$713,000.00
09/02/2024$0.29$0.29$0.32$0.2921,900 shs$699,000.00
08/30/2024$0.30$0.29
-2.72%
$0.32$0.2921,649 shs$699,000.00
08/29/2024$0.30$0.30
-0.69%
$0.32$0.3035,709 shs$719,000.00
08/28/2024$0.34$0.30
-10.24%
$0.33$0.3016,837 shs$724,000.00
08/27/2024$0.33$0.34
+2.89%
$0.34$0.3041,814 shs$806,000.00
08/26/2024$0.33$0.33
+0.89%
$0.33$0.3044,828 shs$784,000.00
08/23/2024$0.30$0.32
+7.15%
$0.33$0.29160,232 shs$768,000.00
08/22/2024$0.34$0.30
-10.65%
$0.34$0.29138,130 shs$717,000.00
08/21/2024$0.34$0.34
-1.44%
$0.34$0.3141,301 shs$802,000.00
08/20/2024$0.30$0.34
+14.00%
$0.36$0.29328,888 shs$814,000.00
08/19/2024$0.33$0.30
-10.01%
$0.34$0.28144,103 shs$714,000.00
08/16/2024$0.31$0.33
+7.15%
$0.34$0.3226,371 shs$794,000.00
08/15/2024$0.32$0.31
-2.73%
$0.34$0.3123,543 shs$741,000.00
08/14/2024$0.33$0.32
-3.30%
$0.33$0.3044,797 shs$761,000.00
08/13/2024$0.31$0.33
+6.87%
$0.33$0.3135,174 shs$787,000.00
08/12/2024$0.28$0.31
+10.25%
$0.33$0.2988,019 shs$737,000.00
08/09/2024$0.29$0.28
-2.17%
$0.29$0.288,656 shs$668,000.00
08/08/2024$0.28$0.29
+0.99%
$0.29$0.2820,206 shs$683,000.00
08/07/2024$0.32$0.28
-10.62%
$0.31$0.2816,882 shs$676,000.00
08/06/2024$0.31$0.32
+2.32%
$0.32$0.3038,876 shs$757,000.00
08/05/2024$0.31$0.31
-0.23%
$0.32$0.29131,136 shs$740,000.00
08/02/2024$0.35$0.31
-11.23%
$0.32$0.3037,147 shs$743,000.00
08/01/2024$0.35$0.35
-1.35%
$0.36$0.3428,624 shs$836,000.00


This page (NASDAQ:CNEY) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners