0.1763
price down icon3.13%   -0.0057
after-market After Hours: .17 -0.0063 -3.57%
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 May 13, 2025, is $0.1763.
  • 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 275.11% to $0.1763 now.
  • The 52-week high stock price for CNEY is $1.60, representing a 807.54% increase from the current share price, occurred on September 11, 2024.
  • The 52-week low stock price for CNEY is $0.1089, indicating a -38.23% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Cn Energy Group Inc (CNEY) stock in the beginning of 2024 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
May 13, 2025 $0.1829 $0.17 $0.0129 3,171,575.0 -3.13%
May 12, 2025 $0.2944 $0.1719 $0.1225 62,492,386.0 -5.65%
May 09, 2025 $0.2194 $0.1816 $0.0378 6,554,892.0 +1.53%
May 08, 2025 $0.1987 $0.1643 $0.0344 14,444,877.0 -1.71%
May 07, 2025 $0.2633 $0.1721 $0.0912 237,639,388.0 +19.32%
May 06, 2025 $0.1682 $0.1456 $0.0226 8,568,111.0 +7.93%
May 05, 2025 $0.1739 $0.1469 $0.027 6,436,276.0 -9.03%
May 02, 2025 $0.213 $0.1511 $0.0619 153,884,949.0 +16.36%
May 01, 2025 $0.1467 $0.126 $0.0207 9,076,333.0 +9.75%
Apr 30, 2025 $0.1321 $0.116 $0.0161 1,464,362.0 +3.44%
Apr 29, 2025 $0.1337 $0.1215 $0.0122 1,718,157.0 -5.38%
Apr 28, 2025 $0.14 $0.122 $0.018 3,910,296.0 +0.99%
Apr 25, 2025 $0.1362 $0.1245 $0.0117 5,011,860.0 -6.04%
Apr 24, 2025 $0.2025 $0.134 $0.0685 158,425,728.0 +9.44%
Apr 23, 2025 $0.1332 $0.1239 $0.0093 1,909,010.0 +2.58%
Apr 22, 2025 $0.142 $0.1181 $0.0239 1,976,282.0 +7.27%
Apr 21, 2025 $0.1194 $0.1107 $0.0087 369,773.0 -3.59%
Apr 17, 2025 $0.127 $0.1151 $0.0119 221,057.0 +3.72%
Apr 16, 2025 $0.1255 $0.1153 $0.0102 522,217.0 -6.78%
Apr 15, 2025 $0.127 $0.1187 $0.0083 143,196.0 -0.48%

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 2025

Month High Low High - Low Volume % Change
May, 2025 $0.2944 $0.126 $0.1684 505,440,362.0 +36.46%
Apr, 2025 $0.2025 $0.1089 $0.0936 183,258,227.0 -2.34%
Mar, 2025 $0.198 $0.122 $0.076 10,694,416.0 -26.17%
Feb, 2025 $0.41 $0.178 $0.232 144,000,145.0 -26.86%
Jan, 2025 $0.489 $0.2305 $0.2585 38,126,371.0 -22.22%

Cn Energy Group Inc Stock (CNEY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.8645 $0.2683 $0.5962 191,531,889.0 +3.65%
Nov, 2024 $0.52 $0.303 $0.217 4,827,859.0 -40.42%
Oct, 2024 $0.8455 $0.488 $0.3575 50,422,445.0 -33.73%
Sep, 2024 $1.60 $0.2547 $1.35 752,973,767.0 +186.63%
Aug, 2024 $0.3619 $0.2801 $0.0818 1,470,459.0 -17.39%
Jul, 2024 $0.803 $0.271 $0.532 9,603,601.0 -26.47%
Jun, 2024 $0.60 $0.41 $0.19 1,703,794.0 -7.66%
May, 2024 $1.11 $0.4704 $0.6396 15,860,539.0 -32.15%
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 $2.04 $1.25 $0.7899 2,325,617.8 -30.24%

Cn Energy Group Inc Stock (CNEY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.29 $1.43 $1.87 3,556,356.4 -39.02%
Nov, 2023 $3.60 $2.40 $1.20 570,079.2 +21.89%
Oct, 2023 $4.05 $2.28 $1.77 1,509,217.5 -24.69%
Sep, 2023 $5.16 $3.18 $1.98 809,055.5 -25.22%
Aug, 2023 $6.60 $4.38 $2.22 407,617.0 -21.59%
Jul, 2023 $6.30 $5.16 $1.14 626,867.2 +1.09%
Jun, 2023 $6.65 $5.41 $1.24 260,814.6 -1.66%
May, 2023 $8.04 $5.64 $2.40 596,581.7 -2.38%
Apr, 2023 $8.93 $5.07 $3.86 1,021,268.9 -0.05%
Mar, 2023 $9.60 $6.00 $3.60 378,717.2 -33.32%
Feb, 2023 $15.24 $9.24 $6.00 856,165.0 -35.69%
Jan, 2023 $65.10 $13.80 $51.30 1,512,237.4 -36.36%
specialty_chemicals WLK
$86.53
price up icon 1.02%
specialty_chemicals RPM
$114.42
price up icon 0.13%
specialty_chemicals LYB
$60.34
price down icon 0.56%
specialty_chemicals IFF
$76.50
price up icon 0.20%
specialty_chemicals PPG
$113.34
price down icon 0.76%
specialty_chemicals DD
$70.61
price down icon 0.93%
Cap:     |  Volume (24h):