S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Stock market today: Wall Street falls sharply to close out its worst week since October
5 Semiconductor Giants: Navigating the Recent Pullback
2 Stocks to Buy on The Dip: One a Value, the Other High-Yielding
Breakout Alert: Coinbase's Consolidation Is About To End
Closing prices for crude oil, gold and other commodities
3 Key Stocks Helping to Drive the EV Race
You Can Follow BlackRock’s Market View for Your Money
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Stock market today: Wall Street falls sharply to close out its worst week since October
5 Semiconductor Giants: Navigating the Recent Pullback
2 Stocks to Buy on The Dip: One a Value, the Other High-Yielding
Breakout Alert: Coinbase's Consolidation Is About To End
Closing prices for crude oil, gold and other commodities
3 Key Stocks Helping to Drive the EV Race
You Can Follow BlackRock’s Market View for Your Money
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Stock market today: Wall Street falls sharply to close out its worst week since October
5 Semiconductor Giants: Navigating the Recent Pullback
2 Stocks to Buy on The Dip: One a Value, the Other High-Yielding
Breakout Alert: Coinbase's Consolidation Is About To End
Closing prices for crude oil, gold and other commodities
3 Key Stocks Helping to Drive the EV Race
You Can Follow BlackRock’s Market View for Your Money
S&P 500   5,123.41
DOW   37,983.24
QQQ   438.27
Stock market today: Wall Street falls sharply to close out its worst week since October
5 Semiconductor Giants: Navigating the Recent Pullback
2 Stocks to Buy on The Dip: One a Value, the Other High-Yielding
Breakout Alert: Coinbase's Consolidation Is About To End
Closing prices for crude oil, gold and other commodities
3 Key Stocks Helping to Drive the EV Race
You Can Follow BlackRock’s Market View for Your Money

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

$1.14
+0.12 (+12.04%)
(As of 04/12/2024 ET)

CN Energy Group. Stock Price Performance

5 Day
Performance
-7.32%
1 Month
Performance
-8.06%
3 Month
Performance
-30.40%
6 Month
Performance
-67.18%
Year-To-Date
Performance
-43.20%
1 Year
Performance
-78.66%
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

CNEY Stock Chart for Friday, April, 12, 2024

CN Energy Group. Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Gold Hits New All-Time Highs (Ad)

Due to both domestic and global issues, the trajectory of this precious metal could skyrocket in the coming months… Which is why billionaires and Central Banks alike are scooping up gold at record rates!

Read Colonial Metals' new Precious Metals Investment Guide.
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
02/07/2024$1.41$1.36
-3.55%
$1.45$1.3337,557 shs$1.92 million
02/06/2024$1.43$1.41
-1.40%
$1.52$1.4175,369 shs$1.99 million
02/05/2024$1.41$1.43
+1.42%
$1.46$1.3619,071 shs$2.02 million
02/02/2024$1.44$1.41
-2.08%
$1.56$1.35135,989 shs$1.99 million
02/01/2024$1.40$1.44
+2.86%
$1.50$1.3429,150 shs$2.03 million
01/31/2024$1.34$1.40
+4.48%
$1.57$1.3335,604 shs$1.98 million
01/30/2024$1.42$1.34
-5.63%
$1.41$1.3330,218 shs$1.89 million
01/29/2024$1.40$1.42
+1.43%
$1.51$1.3753,519 shs$2.00 million
01/26/2024$1.45$1.40
-3.45%
$1.47$1.3338,430 shs$1.97 million
01/25/2024$1.50$1.45
-3.33%
$1.50$1.4432,543 shs$2.05 million
01/24/2024$1.60$1.50
-6.25%
$1.68$1.47162,489 shs$2.12 million
01/23/2024$1.83$1.60
-12.57%
$1.98$1.59251,102 shs$2.26 million
01/22/2024$1.60$1.83
+14.38%
$1.89$1.60165,776 shs$2.58 million
01/19/2024$1.56$1.60
+2.76%
$1.60$1.25327,668 shs$67.87 million
01/18/2024$1.65$1.56
-5.64%
$1.78$1.51168,185 shs$2.20 million
01/17/2024$1.56$1.65
+5.77%
$2.04$1.57220,810 shs$2.33 million
01/16/2024$1.64$1.56
-4.76%
$1.65$1.5668,175 shs$2.21 million
01/15/2024$1.64$1.64$1.72$1.5169,990 shs$2.32 million
01/12/2024$1.52$1.64
+7.91%
$1.72$1.5269,722 shs$2.32 million
01/11/2024$1.59$1.52
-4.53%
$1.65$1.5041,607 shs$2.15 million

This page (NASDAQ:CNEY) was last updated on 4/12/2024 by MarketBeat.com Staff

From Our Partners