NASDAQ : CNEY

CN Energy Group. Inc. — Price history

Materials · Specialty Chemicals · China

Last price 0.4456 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 5.46M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CN Energy Group. Inc. (CNEY) closed at 0.4456 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.4301	0.4796	0.4301	0.4456	84,951	-7.21%
2026-10-29	0.4541	0.49	0.403	0.4802	40,030	+0.50%
2026-10-28	0.5	0.52	0.4629	0.4778	52,814	-12.98%
2026-10-27	0.523	0.5492	0.4993	0.5491	55,115	+8.71%
2026-10-26	0.54	0.54	0.4802	0.5051	70,226	+7.54%
2026-10-23	0.476	0.49	0.4697	0.4697	71,424	+2.58%
2026-10-22	0.42	0.4939	0.42	0.4579	241,395	+6.59%
2026-10-21	0.419	0.4346	0.408	0.4296	41,734	+7.67%
2026-10-20	0.4001	0.4254	0.3939	0.399	20,642	+0.73%
2026-10-19	0.398	0.4308	0.395	0.3961	78,669	-2.46%
2026-10-16	0.3872	0.4194	0.361	0.4061	311,928	+1.73%
2026-10-15	0.3915	0.4033	0.3665	0.3992	139,572	-1.09%
2026-10-14	0.4356	0.4429	0.372	0.4036	329,841	-16.35%
2026-10-13	0.4857	0.4857	0.46	0.4825	1,899,265	-3.35%
2026-10-12	0.4895	0.5041	0.4895	0.4992	34,025	+1.94%
2026-10-09	0.4632	0.4899	0.4605	0.4897	64,020	-4.73%
2026-10-08	0.47	0.5399	0.46	0.514	295,608	+3.73%
2026-10-07	0.52	0.7315	0.4501	0.4955	5,444,134	-4.10%
2026-10-06	0.56	0.5664	0.4903	0.5167	35,739	-5.71%
2026-10-05	0.5605	0.5605	0.5081	0.548	45,143	+1.37%
2026-10-02	0.56	0.5651	0.44	0.5406	39,737	-4.34%
2026-10-01	0.57	0.5779	0.5	0.5651	41,583	-2.55%
2026-09-30	0.5705	0.5849	0.5505	0.5799	19,741	+3.44%
2026-09-29	0.5607	0.5848	0.5505	0.5606	18,335	-2.42%
2026-09-28	0.5705	0.58	0.5606	0.5745	22,756	+2.52%
2026-09-25	0.589	0.5937	0.56	0.5604	18,883	-3.61%
2026-09-24	0.56	0.6306	0.56	0.5814	131,053	+0.26%
2026-09-23	0.5727	0.6	0.5701	0.5799	21,837	-0.03%
2026-09-22	0.5661	0.6099	0.5661	0.5801	49,346	+6.23%
2026-09-21	0.5498	0.5669	0.5267	0.5461	44,781	-0.71%
2026-09-18	0.52	0.58	0.52	0.55	76,504	+4.32%
2026-09-17	0.53	0.54	0.52	0.5272	78,825	+0.02%
2026-09-16	0.5203	0.59	0.5034	0.5271	201,280	-2.39%
2026-09-15	0.539	0.54	0.5196	0.54	7,858	+2.86%
2026-09-14	0.5353	0.5426	0.5083	0.525	19,712	-2.78%
2026-09-11	0.5399	0.54	0.515	0.54	95,040	-0.28%
2026-09-10	0.54	0.6079	0.52	0.5415	206,516	-3.30%
2026-09-09	0.5606	0.5609	0.5294	0.56	49,354	+2.19%
2026-09-08	0.5601	0.5703	0.52	0.548	42,966	+3.40%
2026-09-04	0.556	0.556	0.5101	0.53	32,969	-0.64%
2026-09-03	0.515	0.5779	0.51	0.5334	64,946	-1.28%
2026-09-02	0.5779	0.5779	0.5306	0.5403	18,716	-4.29%
2026-09-01	0.59	0.59	0.5499	0.5645	55,893	-1.88%
2026-08-31	0.5822	0.5993	0.5529	0.5753	15,933	-2.49%
2026-08-28	0.61	0.6108	0.5801	0.59	16,237	-3.48%
2026-08-27	0.611	0.6305	0.594	0.6113	31,081	-3.24%
2026-08-26	0.6525	0.6525	0.62	0.6318	41,617	-1.28%
2026-08-25	0.6682	0.6704	0.6313	0.64	59,867	+1.78%
2026-08-24	0.6599	0.6599	0.6151	0.6288	78,594	-10.00%
2026-08-21	0.6392	0.6987	0.6392	0.6987	75,576	+6.02%
2026-08-20	0.5898	0.695	0.5684	0.659	280,995	+9.11%
2026-08-19	0.6	0.61	0.5801	0.604	55,729	+3.25%
2026-08-18	0.6025	0.605	0.5691	0.585	54,470	-1.03%
2026-08-17	0.635	0.635	0.5836	0.5911	53,610	-3.10%
2026-08-14	0.6109	0.6498	0.6	0.61	18,415	-1.37%
2026-08-13	0.6312	0.6473	0.6001	0.6185	41,917	-0.72%
2026-08-12	0.664	0.6814	0.5961	0.623	140,778	-2.04%
2026-08-11	0.6286	0.6364	0.6101	0.636	28,482	-0.08%
2026-08-10	0.695	0.695	0.5889	0.6365	126,939	-5.33%
2026-08-07	0.6714	0.6739	0.6401	0.6723	38,905	+2.66%
2026-08-06	0.595	0.6549	0.5739	0.6549	285,190	+3.05%
2026-08-05	0.6085	0.6463	0.5968	0.6355	430,791	+3.79%
2026-08-04	0.5572	0.6397	0.5445	0.6123	104,235	+5.42%
2026-08-03	0.61	0.61	0.5503	0.5808	67,747	+2.51%
2026-07-31	0.5731	0.5912	0.5299	0.5666	74,792	+1.43%
2026-07-30	0.5506	0.5692	0.5264	0.5586	184,415	-1.26%
2026-07-29	0.5898	0.5898	0.5576	0.5657	64,797	-4.41%
2026-07-28	0.6	0.605	0.5469	0.5918	98,959	-0.62%
2026-07-27	0.549	0.5955	0.5401	0.5955	125,699	+3.01%
2026-07-24	0.6906	0.73	0.5607	0.5781	731,124	-18.81%
2026-07-23	0.591	0.7331	0.5741	0.712	477,077	+10.00%
2026-07-22	0.6104	0.6776	0.5991	0.6473	462,362	+2.73%
2026-07-21	0.5647	0.6458	0.5612	0.6301	279,469	+2.77%
2026-07-20	0.6666	0.6694	0.5614	0.6131	293,389	-10.05%
2026-07-17	0.675	0.7779	0.6351	0.6816	1,197,325	+1.91%
2026-07-16	0.7062	0.7798	0.63	0.6688	2,880,680	-33.12%
2026-07-15	0.6372	1.07	0.611	1	36,290,876	+33.33%
2026-07-14	0.4923	0.7929	0.4549	0.75	58,330,078	+56.35%
2026-07-13	0.48	0.4996	0.4445	0.4797	71,407	-4.99%
2026-07-10	0.4803	0.5099	0.4732	0.5049	86,922	+0.98%
2026-07-09	0.4866	0.5061	0.4652	0.5	71,514	-1.56%
2026-07-08	0.505	0.5079	0.4755	0.5079	33,853	-2.51%
2026-07-07	0.5122	0.525	0.4639	0.521	63,546	-0.76%
2026-07-06	0.453	0.525	0.4251	0.525	233,084	+13.86%
2026-07-02	0.4711	0.4787	0.433	0.4611	103,562	-3.90%
2026-07-01	0.4817	0.5	0.4515	0.4798	161,919	+0.02%
2026-06-30	0.4597	0.5	0.44	0.4797	223,982	-1.48%
2026-06-29	0.43	0.5048	0.35	0.4869	695,612	+16.34%
2026-06-26	0.5251	0.75	0.39	0.4185	7,242,369	-19.27%
2026-06-25	0.6616	0.98	0.4217	0.5184	6,937,694	-21.64%
2026-06-24	0.7178	0.7195	0.6501	0.6616	163,069	-6.82%
2026-06-23	0.74	0.75	0.71	0.71	120,901	-0.55%
2026-06-22	0.7694	0.7949	0.706	0.7139	27,501	-3.93%
2026-06-18	0.807	0.8971	0.7338	0.7431	61,192	-4.02%
2026-06-17	0.79	0.8004	0.761	0.7742	31,673	+0.55%
2026-06-16	0.85	0.91	0.7612	0.77	54,804	-8.33%
2026-06-15	0.79	0.8727	0.79	0.84	41,898	+8.65%
2026-06-12	0.77	0.83	0.76	0.7731	140,435	+1.55%
2026-06-11	0.8201	0.8539	0.7613	0.7613	104,393	-4.84%
2026-06-10	0.9017	0.905	0.781	0.8	294,451	-6.75%
2026-06-09	0.902	0.9523	0.85	0.8579	175,465	-4.68%
2026-06-08	0.96	0.9978	0.8636	0.9	51,984	-5.26%
2026-06-05	0.9802	1.05	0.9249	0.95	91,365	-5.00%
2026-06-04	0.976	1.01	0.9158	1	96,201	+1.51%
2026-06-03	1	1.06	0.98	0.9851	37,173	-1.49%
2026-06-02	1.01	1.21	0.9512	1	546,750	-0.99%
2026-06-01	0.9779	1.08	0.9779	1.01	296,441	+1.00%
2026-05-29	1.56	1.6	0.9401	1	1,110,259	-37.89%
2026-05-28	1.7	1.86	1.56	1.61	769,755	-15.71%
2026-05-27	2.08	2.625	1.49	1.91	3,337,136	-5.45%
2026-05-26	1.7	2.3	1.5	2.02	735,080	+16.76%
2026-05-22	1.7	1.9	1.65	1.73	605,774	+1.76%
2026-05-21	1.52	1.74	1.21	1.7	1,248,800	+15.65%
2026-05-20	1.34	1.59	1.15	1.47	1,720,498	-8.70%
2026-05-19	0.7	1.67	0.68	1.61	31,814,442	+119.77%
2026-05-18	0.745	0.76	0.7082	0.7326	34,826	-3.31%
2026-05-15	0.779	0.85	0.65	0.7577	188,525	-2.85%
2026-05-14	0.7103	0.78	0.6801	0.7799	156,737	+3.59%
2026-05-13	0.73	0.7742	0.7101	0.7529	13,720	+1.47%
2026-05-12	0.706	0.749	0.7011	0.742	17,152	+1.74%