Free Trial

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

→ The #1 Crypto for AI (From Weiss Ratings) (Ad)
Free CNEY Stock Alerts
$0.80
+0.06 (+8.12%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

CN Energy Group. Stock Price Performance

5 Day
Performance
+10.97%
1 Month
Performance
-30.52%
3 Month
Performance
-36.59%
6 Month
Performance
-70.44%
Year-To-Date
Performance
-60.19%
1 Year
Performance
-86.27%
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

Ad Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

CNEY Stock Chart for Thursday, May, 9, 2024

CNEY Chart by TradingView

CN Energy Group. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$0.79$0.74
-6.06%		$0.81$0.7316,673 shs$1.77 million
05/07/2024$0.85$0.79
-7.22%		$0.86$0.7914,596 shs$1.88 million
05/06/2024$0.72$0.85
+17.92%		$0.87$0.7356,705 shs$2.03 million
05/03/2024$0.78$0.72
-7.88%		$0.80$0.7221,424 shs$1.72 million
05/02/2024$0.79$0.78
-0.43%		$0.82$0.7515,396 shs$1.87 million
05/01/2024$0.77$0.79
+1.95%		$0.84$0.7711,840 shs$1.87 million
04/30/2024$0.79$0.77
-2.92%		$0.80$0.774,127 shs$1.84 million
04/29/2024$0.79$0.79
+0.74%		$0.80$0.7124,224 shs$1.90 million
04/26/2024$0.77$0.77
+0.01%		$0.80$0.7520,671 shs$1.85 million
04/25/2024$0.78$0.77
-1.13%		$0.80$0.7422,565 shs$1.85 million
04/24/2024$0.75$0.78
+4.17%		$0.80$0.7533,294 shs$1.87 million
04/23/2024$0.72$0.75
+4.78%		$0.78$0.7216,203 shs$1.79 million
04/22/2024$0.71$0.72
+0.82%		$0.74$0.7115,048 shs$1.71 million
04/19/2024$0.75$0.71
-5.33%		$0.77$0.6940,240 shs$1.70 million
04/18/2024$0.74$0.75
+2.04%		$0.78$0.7138,411 shs$1.79 million
04/17/2024$0.71$0.74
+3.52%		$0.75$0.6794,639 shs$1.75 million
04/16/2024$0.93$0.71
-23.66%		$0.92$0.69303,497 shs$1.70 million
04/15/2024$1.14$0.93
-18.42%		$1.10$0.85299,400 shs$2.22 million
04/12/2024$1.02$1.14
+12.04%		$1.43$0.983.08 million shs$2.73 million
04/11/2024$1.09$1.02
-6.65%		$1.16$0.99180,867 shs$2.43 million
04/10/2024$1.15$1.09
-5.22%		$1.28$1.06211,512 shs$2.61 million
04/09/2024$1.26$1.15
-8.73%		$1.26$1.1251,319 shs$2.75 million
04/08/2024$1.23$1.26
+2.44%		$1.30$1.20101,093 shs$3.01 million
04/05/2024$1.23$1.23$1.24$1.1661,055 shs$2.94 million
04/04/2024$1.16$1.23
+6.03%		$1.27$1.1469,929 shs$2.94 million
04/03/2024$1.16$1.16$1.17$1.1044,266 shs$2.77 million
04/02/2024$1.13$1.16
+2.65%		$1.22$1.05170,890 shs$2.77 million
04/01/2024$1.06$1.13
+6.60%		$1.15$1.0340,180 shs$2.70 million
03/29/2024$1.06$1.06$1.13$1.0060,624 shs$2.53 million
03/28/2024$1.01$1.06
+4.95%		$1.13$1.0059,194 shs$2.53 million
03/27/2024$1.00$1.01
+1.00%		$1.05$0.9730,143 shs$2.41 million
03/26/2024$1.03$1.00
-2.91%		$1.03$0.9872,358 shs$2.39 million
03/25/2024$1.05$1.03
-1.90%		$1.04$0.9544,258 shs$2.46 million
03/22/2024$1.08$1.02
-5.56%		$1.09$1.0230,170 shs$2.44 million
03/21/2024$1.07$1.08
+0.93%		$1.09$1.0529,358 shs$2.58 million
03/20/2024$1.11$1.07
-3.60%		$1.09$1.0528,077 shs$2.56 million
03/19/2024$1.13$1.11
-1.77%		$1.18$1.0242,637 shs$2.65 million
03/18/2024$1.15$1.13
-1.74%		$1.21$1.1227,677 shs$2.70 million
03/15/2024$1.15$1.15$1.23$1.1226,838 shs$2.75 million
03/14/2024$1.24$1.15
-7.26%		$1.23$1.1358,670 shs$2.74 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/13/2024$1.24$1.24$1.26$1.2028,230 shs$2.96 million
03/12/2024$1.28$1.24
-3.13%		$1.30$1.2330,448 shs$2.96 million
03/11/2024$1.30$1.28
-1.54%		$1.34$1.2858,764 shs$3.06 million
03/08/2024$1.25$1.30
+4.00%		$1.34$1.2644,964 shs$3.11 million
03/07/2024$1.28$1.25
-2.34%		$1.29$1.2558,116 shs$2.99 million
03/06/2024$1.27$1.28
+0.79%		$1.31$1.2551,483 shs$3.06 million
03/05/2024$1.29$1.27
-1.55%		$1.31$1.2185,505 shs$3.04 million
03/04/2024$1.33$1.29
-2.64%		$1.36$1.2671,106 shs$3.08 million
03/01/2024$1.35$1.33
-1.85%		$1.36$1.26145,934 shs$3.17 million
02/29/2024$1.42$1.35
-4.93%		$1.42$1.3297,444 shs$3.23 million
02/28/2024$1.47$1.42
-3.40%		$1.49$1.4179,943 shs$3.39 million
02/27/2024$1.44$1.47
+2.08%		$1.53$1.39176,603 shs$3.51 million
02/26/2024$1.49$1.44
-3.36%		$1.54$1.43133,070 shs$3.44 million
02/23/2024$1.58$1.49
-5.70%		$1.55$1.41223,348 shs$2.10 million
02/22/2024$1.60$1.58
-1.25%		$1.60$1.42437,761 shs$2.23 million
02/21/2024$1.33$1.60
+20.30%		$1.78$1.3616.18 million shs$2.26 million
02/20/2024$1.40$1.33
-5.07%		$1.39$1.32112,635 shs$1.88 million
02/19/2024$1.40$1.40$1.50$1.32326,800 shs$1.98 million
02/16/2024$1.55$1.40
-9.61%		$1.50$1.32326,326 shs$1.98 million
02/15/2024$1.33$1.55
+16.54%		$1.55$1.27539,160 shs$2.19 million
02/14/2024$1.37$1.33
-2.92%		$1.72$1.285.37 million shs$1.88 million
02/13/2024$1.27$1.37
+7.87%		$1.47$1.26123,009 shs$1.93 million
02/12/2024$1.26$1.27
+0.79%		$1.37$1.23160,860 shs$1.79 million
02/09/2024$1.37$1.26
-8.03%		$1.39$1.2547,088 shs$1.78 million
02/08/2024$1.36$1.37
+0.74%		$1.51$1.33103,480 shs$1.93 million

Related Companies:
This page (NASDAQ:CNEY) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
1970’s computer coder Issues Shocking AI Warning
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Gold Set to EXPLODE!
Gold Safe Exchange
The Crypto 9-5 Escape Plan
Crypto 101 Media
348 million Americans lives to END as we know it?
The Oxford Club
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Global crypto currency reset (41 major banks signed up)
Stansberry Research