0.75
price up icon4.18%   +0.0301
pre-market  Pre-market:  .75  
loading

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 April 23, 2024, is $0.75.
  • 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 1,496% to $0.75 now.
  • The 52-week high stock price for CNEY is $1.98, representing a 164.00% increase from the current share price, occurred on January 23, 2024.
  • The 52-week low stock price for CNEY is $0.047, indicating a -93.73% 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:
Date High Low High - Low Volume % Change
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%
Apr 18, 2024 $0.776 $0.71 $0.066 38,411.0 +2.04%
Apr 17, 2024 $0.7499 $0.6661 $0.0838 95,193.0 +3.52%
Apr 16, 2024 $0.92 $0.685 $0.235 296,747.0 -23.66%
Apr 15, 2024 $1.10 $0.85 $0.25 299,755.0 -18.42%
Apr 12, 2024 $1.43 $0.9753 $0.4547 3,099,956.0 +12.04%
Apr 11, 2024 $1.16 $0.99 $0.17 183,969.0 -7.50%
Apr 10, 2024 $1.28 $1.06 $0.22 211,280.0 -4.35%
Apr 09, 2024 $1.26 $1.12 $0.14 50,419.0 -10.16%
Apr 08, 2024 $1.30 $1.20 $0.0999 100,486.0 +4.07%
Apr 05, 2024 $1.24 $1.16 $0.08 61,050.0 +0.00%
Apr 04, 2024 $1.27 $1.14 $0.13 67,282.0 +6.03%
Apr 03, 2024 $1.17 $1.10 $0.07 44,266.0 +0.00%
Apr 02, 2024 $1.22 $1.05 $0.1701 170,845.0 +3.57%
Apr 01, 2024 $1.15 $1.03 $0.1199 39,774.0 +5.66%
Mar 28, 2024 $1.13 $1.00 $0.13 59,194.0 +4.95%
Mar 27, 2024 $1.05 $0.97 $0.08 30,143.0 +1.00%
Mar 26, 2024 $1.03 $0.98 $0.05 71,941.0 -2.91%

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
Apr, 2024 $1.43 $0.6661 $0.7639 4,845,237.0 -29.25%
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%
$25.65
price up icon 5.08%
specialty_chemicals WLK
$149.36
price down icon 0.21%
specialty_chemicals IFF
$85.43
price up icon 0.64%
specialty_chemicals PPG
$130.43
price down icon 0.56%
specialty_chemicals DD
$73.80
price down icon 0.15%
specialty_chemicals LYB
$100.55
price down icon 0.04%
Cap:     |  Volume (24h):