Get the Stockscreener App
0.665
0.70%
-0.0047
CN Energy Group Inc Stock (CNEY) Price History
The historical daily chart and data for CN Energy Group Inc stock (CNEY), show that the latest closing stock price as of May 17, 2024, is $0.665.
- CN Energy Group Inc all-time high stock price is $13.50, occurred on November 04, 2021.
- The lowest CN Energy Group Inc stock price recorded was $0.047 on January 09, 2024. Since then, CN Energy Group Inc's stock price has risen over 1,315% to $0.665 now.
- The 52-week high stock price for CNEY is $1.98, representing a 197.74% increase from the current share price, occurred on January 23, 2024.
- The 52-week low stock price for CNEY is $0.047, indicating a -92.93% decrease from the current share price, occurred on January 09, 2024.
- The closing price of CN Energy Group Inc (CNEY) stock in the beginning of 2023 was $2.91. The stock closed the year at $0.77, a loss of over -73.54% for the year.
The table below shows more information about CNEY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.7196 | $0.665 | $0.0546 | 106,988.0 | -0.70% |
| May 16, 2024 | $0.7115 | $0.665 | $0.0465 | 23,626.0 | -1.37% |
| May 15, 2024 | $0.71 | $0.64 | $0.07 | 64,227.0 | -4.23% |
| May 14, 2024 | $0.71 | $0.628 | $0.082 | 67,575.0 | +4.28% |
| May 13, 2024 | $0.71 | $0.67 | $0.04 | 31,249.0 | -3.56% |
| May 10, 2024 | $0.745 | $0.691 | $0.054 | 69,307.0 | -11.76% |
| May 09, 2024 | $0.799 | $0.7401 | $0.0589 | 20,450.0 | +7.97% |
| May 08, 2024 | $0.8051 | $0.7259 | $0.0792 | 16,673.0 | -6.06% |
| May 07, 2024 | $0.8797 | $0.77 | $0.1097 | 14,646.0 | -9.77% |
| May 06, 2024 | $0.873 | $0.7301 | $0.1429 | 56,686.0 | +21.25% |
| May 03, 2024 | $0.796 | $0.72 | $0.076 | 21,424.0 | -7.88% |
| May 02, 2024 | $0.8188 | $0.747 | $0.0718 | 15,396.0 | -0.43% |
| May 01, 2024 | $0.84 | $0.7701 | $0.0699 | 11,540.0 | +1.93% |
| Apr 30, 2024 | $0.80 | $0.77 | $0.03 | 4,441.0 | -2.91% |
| Apr 29, 2024 | $0.7999 | $0.71 | $0.0899 | 23,965.0 | +0.74% |
| Apr 26, 2024 | $0.7995 | $0.75 | $0.0495 | 20,671.0 | +1.93% |
| Apr 25, 2024 | $0.80 | $0.7404 | $0.0596 | 22,564.0 | -1.13% |
| Apr 24, 2024 | $0.799 | $0.75 | $0.049 | 33,294.0 | +4.17% |
| Apr 23, 2024 | $0.78 | $0.7186 | $0.0614 | 16,203.0 | +4.18% |
| Apr 22, 2024 | $0.7399 | $0.7069 | $0.033 | 13,158.0 | +1.39% |
| Apr 19, 2024 | $0.7665 | $0.6887 | $0.0778 | 40,240.0 | -5.33% |
CN Energy Group Inc Stock (CNEY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CN Energy Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CN Energy Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
CN Energy Group Inc Stock (CNEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.8797 | $0.628 | $0.2517 | 626,775.0 | -13.65% |
| Apr, 2024 | $1.43 | $0.6661 | $0.7639 | 4,933,969.0 | -27.35% |
| Mar, 2024 | $1.36 | $0.95 | $0.41 | 1,030,112.0 | -21.48% |
| Feb, 2024 | $1.78 | $1.21 | $0.57 | 24,430,182.0 | -3.57% |
| Jan, 2024 | $1.98 | $0.047 | $1.93 | 38,031,892.0 | +1,993% |
CN Energy Group Inc Stock (CNEY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.1097 | $0.0475 | $0.0622 | 106,690,691.0 | -39.02% |
| Nov, 2023 | $0.12 | $0.08 | $0.04 | 17,102,377.0 | +21.89% |
| Oct, 2023 | $0.135 | $0.0759 | $0.0591 | 45,276,525.0 | -24.69% |
| Sep, 2023 | $0.172 | $0.106 | $0.066 | 24,271,666.0 | -25.22% |
| Aug, 2023 | $0.22 | $0.1461 | $0.0739 | 12,228,511.0 | -21.59% |
| Jul, 2023 | $0.21 | $0.172 | $0.038 | 18,806,015.0 | +1.09% |
| Jun, 2023 | $0.2216 | $0.1802 | $0.0414 | 7,824,437.0 | -1.66% |
| May, 2023 | $0.268 | $0.188 | $0.08 | 17,897,451.0 | -2.38% |
| Apr, 2023 | $0.2977 | $0.169 | $0.1287 | 30,638,067.0 | -0.05% |
| Mar, 2023 | $0.32 | $0.20 | $0.12 | 11,361,515.0 | -33.32% |
| Feb, 2023 | $0.5079 | $0.308 | $0.1999 | 25,684,950.0 | -35.69% |
| Jan, 2023 | $2.17 | $0.4601 | $1.71 | 45,367,121.0 | -36.36% |
CN Energy Group Inc Stock (CNEY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.94 | $0.4561 | $0.4839 | 21,148,860.0 | -5.52% |
| Nov, 2022 | $2.68 | $0.79 | $1.89 | 18,007,835.0 | -56.42% |
| Oct, 2022 | $2.19 | $1.65 | $0.5436 | 2,012,924.0 | -11.37% |
| Sep, 2022 | $2.30 | $1.86 | $0.44 | 406,821.0 | +2.68% |
| Aug, 2022 | $2.91 | $1.95 | $0.96 | 539,098.0 | -22.63% |
| Jul, 2022 | $2.85 | $2.01 | $0.8388 | 614,607.0 | +18.75% |
| Jun, 2022 | $2.40 | $1.40 | $0.999 | 1,244,751.0 | -2.75% |
| May, 2022 | $2.40 | $1.17 | $1.23 | 922,080.0 | +60.84% |
| Apr, 2022 | $1.87 | $1.38 | $0.49 | 802,303.0 | -18.29% |
| Mar, 2022 | $2.06 | $1.60 | $0.46 | 864,991.0 | -13.37% |
| Feb, 2022 | $2.10 | $1.67 | $0.43 | 336,301.0 | +5.21% |
| Jan, 2022 | $3.01 | $1.53 | $1.48 | 3,678,368.0 | -33.10% |
0.04%
0.25%
Cap:
|
Volume (24h):