Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free CNEY Stock Alerts

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

$0.39
-0.01 (-2.50%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

CN Energy Group. Stock Price Performance

5 Day
Performance
-15.25%
1 Month
Performance
-18.75%
3 Month
Performance
-49.52%
6 Month
Performance
-72.14%
Year-To-Date
Performance
-80.57%
1 Year
Performance
-93.39%
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 The Oxford Club
Alex's "Next Magnificent Seven" Stocks
Today Alex Green is releasing his new breakdown of AI's "Next Magnificent Seven." So please make some time to watch it.
Watch Alex's "Next Magnificent Seven" presentation now.

CNEY Stock Chart for Saturday, July, 27, 2024

CNEY Chart by TradingView

CN Energy Group. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.40$0.39
-2.23%		$0.40$0.38179,367 shs$931,000.00
07/25/2024$0.49$0.40
-18.59%		$0.47$0.38771,346 shs$953,000.00
07/24/2024$0.50$0.49
-1.61%		$0.80$0.416.11 million shs$1.17 million
07/23/2024$0.48$0.50
+3.73%		$0.50$0.4665,308 shs$1.19 million
07/22/2024$0.46$0.48
+4.32%		$0.48$0.4560,571 shs$1.15 million
07/19/2024$0.48$0.46
-3.78%		$0.49$0.4548,859 shs$1.10 million
07/18/2024$0.50$0.48
-4.55%		$0.54$0.4798,991 shs$1.14 million
07/17/2024$0.54$0.50
-7.03%		$0.54$0.50152,966 shs$1.20 million
07/16/2024$0.53$0.54
+1.68%		$0.54$0.5147,457 shs$1.27 million
07/15/2024$0.53$0.53
+0.89%		$0.58$0.52195,915 shs$1.27 million
07/12/2024$0.49$0.53
+7.20%		$0.55$0.48118,329 shs$1.26 million
07/11/2024$0.52$0.49
-4.83%		$0.53$0.46147,366 shs$1.17 million
07/10/2024$0.45$0.52
+15.70%		$0.59$0.44568,107 shs$1.23 million
07/09/2024$0.44$0.45
+1.74%		$0.46$0.4464,618 shs$1.06 million
07/08/2024$0.44$0.44
-1.20%		$0.45$0.4448,748 shs$1.05 million
07/05/2024$0.45$0.44
-0.91%		$0.45$0.446,990 shs$1.06 million
07/04/2024$0.45$0.45$0.45$0.4430,874 shs$1.07 million
07/03/2024$0.45$0.45
-0.92%		$0.45$0.4423,373 shs$1.07 million
07/02/2024$0.46$0.45
-2.70%		$0.46$0.4444,832 shs$1.08 million
07/01/2024$0.48$0.46
-3.94%		$0.50$0.4577,704 shs$1.11 million
06/28/2024$0.49$0.48
-2.07%		$0.51$0.4427,928 shs$1.15 million
06/27/2024$0.48$0.49
+2.65%		$0.51$0.4733,773 shs$1.18 million
06/26/2024$0.47$0.48
+2.35%		$0.49$0.4629,175 shs$1.15 million
06/25/2024$0.46$0.47
+1.96%		$0.50$0.4515,291 shs$1.12 million
06/24/2024$0.44$0.46
+4.55%		$0.48$0.4369,727 shs$1.10 million
06/21/2024$0.46$0.44
-4.39%		$0.46$0.4283,519 shs$1.05 million
06/20/2024$0.47$0.46
-2.09%		$0.47$0.4570,218 shs$1.10 million
06/19/2024$0.48$0.47
-2.08%		$0.49$0.4424,247 shs$1.12 million
06/18/2024$0.49$0.48
-1.64%		$0.49$0.4424,246 shs$1.15 million
06/17/2024$0.49$0.49
+0.45%		$0.49$0.4581,479 shs$1.17 million
06/14/2024$0.52$0.49
-6.22%		$0.53$0.4594,576 shs$1.16 million
06/13/2024$0.46$0.52
+12.58%		$0.54$0.46111,333 shs$1.24 million
06/12/2024$0.46$0.46
-0.41%		$0.48$0.4542,444 shs$1.10 million
06/11/2024$0.44$0.46
+4.22%		$0.48$0.4436,719 shs$1.10 million
06/10/2024$0.46$0.44
-3.55%		$0.49$0.4166,250 shs$1.06 million
06/07/2024$0.49$0.46
-6.22%		$0.51$0.45143,787 shs$1.10 million
06/06/2024$0.55$0.49
-11.21%		$0.54$0.48184,790 shs$1.17 million
06/05/2024$0.58$0.55
-4.17%		$0.57$0.52308,309 shs$1.32 million
06/04/2024$0.53$0.58
+8.88%		$0.60$0.51238,035 shs$1.38 million
06/03/2024$0.52$0.53
+1.24%		$0.54$0.5246,372 shs$1.26 million
Musk’s new company could top a trillion? (Ad)

The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just released the details on what he’s calling Elon’s Project X-9840.

Click here to see the details because there’s not much time to prepare.
05/31/2024$0.56$0.52
-6.70%		$0.54$0.5045,669 shs$1.25 million
05/30/2024$0.54$0.56
+4.28%		$0.56$0.4876,511 shs$1.34 million
05/29/2024$0.62$0.54
-13.72%		$0.63$0.47416,093 shs$1.28 million
05/28/2024$0.65$0.62
-4.76%		$0.67$0.60164,226 shs$1.49 million
05/27/2024$0.65$0.65
+0.00%		$0.68$0.6550,100 shs$1.56 million
05/24/2024$0.66$0.65
-1.16%		$0.68$0.6549,581 shs$1.56 million
05/23/2024$0.80$0.66
-17.35%		$0.78$0.66190,539 shs$1.58 million
05/22/2024$0.78$0.80
+2.56%		$0.83$0.73443,260 shs$1.91 million
05/21/2024$0.85$0.78
-8.24%		$0.86$0.75849,095 shs$1.86 million
05/20/2024$0.67$0.85
+27.82%		$1.11$0.7313.15 million shs$2.03 million
05/17/2024$0.67$0.67
-0.70%		$0.72$0.67106,851 shs$1.59 million
05/16/2024$0.68$0.67
-1.37%		$0.71$0.6721,333 shs$1.60 million
05/15/2024$0.71$0.68
-4.23%		$0.71$0.6464,226 shs$1.62 million
05/14/2024$0.68$0.71
+4.28%		$0.71$0.6367,575 shs$1.70 million
05/13/2024$0.71$0.68
-3.56%		$0.71$0.6731,249 shs$1.63 million
05/10/2024$0.80$0.71
-11.76%		$0.75$0.6969,289 shs$1.69 million
05/09/2024$0.74$0.80
+7.97%		$0.80$0.7419,050 shs$1.91 million
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

Related Companies:
This page (NASDAQ:CNEY) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
Man Who Called Nvidia at $1.10 Says Buy This Now...
In 2004, one man called Nvidia before just about anyone knew it existed. Now, this same guy says a new comp...
The Oxford Club | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored