NASDAQ:CNEY
CN Energy Group. Inc. Stock Price (Quote)
$0.788
-0.0853 (-9.77%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CNEY stock ended at $0.788. This is 9.77% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 9.18% from a day low at $0.788 to a day high of $0.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $0.86 | $0.86 | $0.788 | $0.788 | 14 496 |
| May 06, 2024 | $0.775 | $0.87 | $0.730 | $0.87 | 56 486 |
| May 03, 2024 | $0.750 | $0.796 | $0.720 | $0.720 | 20 867 |
| May 02, 2024 | $0.82 | $0.82 | $0.747 | $0.782 | 15 357 |
| May 01, 2024 | $0.796 | $0.84 | $0.770 | $0.785 | 11 501 |
| Apr 30, 2024 | $0.770 | $0.80 | $0.770 | $0.770 | 4 115 |
| Apr 29, 2024 | $0.710 | $0.800 | $0.710 | $0.793 | 23 773 |
| Apr 26, 2024 | $0.780 | $0.800 | $0.750 | $0.787 | 20 747 |
| Apr 25, 2024 | $0.797 | $0.80 | $0.740 | $0.773 | 21 552 |
| Apr 24, 2024 | $0.750 | $0.799 | $0.750 | $0.781 | 33 294 |
| Apr 23, 2024 | $0.719 | $0.780 | $0.719 | $0.750 | 15 851 |
| Apr 22, 2024 | $0.728 | $0.740 | $0.707 | $0.720 | 13 032 |
| Apr 19, 2024 | $0.730 | $0.764 | $0.689 | $0.710 | 40 190 |
| Apr 18, 2024 | $0.748 | $0.776 | $0.710 | $0.750 | 38 410 |
| Apr 17, 2024 | $0.690 | $0.750 | $0.666 | $0.735 | 94 021 |
| Apr 16, 2024 | $0.88 | $0.92 | $0.685 | $0.710 | 296 130 |
| Apr 15, 2024 | $1.05 | $1.09 | $0.85 | $0.93 | 297 614 |
| Apr 12, 2024 | $0.99 | $1.43 | $0.98 | $1.14 | 3 044 341 |
| Apr 11, 2024 | $1.14 | $1.16 | $0.99 | $1.02 | 180 824 |
| Apr 10, 2024 | $1.12 | $1.28 | $1.06 | $1.10 | 209 511 |
| Apr 09, 2024 | $1.26 | $1.26 | $1.12 | $1.15 | 50 310 |
| Apr 08, 2024 | $1.24 | $1.30 | $1.20 | $1.26 | 100 718 |
| Apr 05, 2024 | $1.24 | $1.24 | $1.16 | $1.23 | 56 985 |
| Apr 04, 2024 | $1.14 | $1.27 | $1.14 | $1.23 | 65 518 |
| Apr 03, 2024 | $1.17 | $1.17 | $1.10 | $1.16 | 44 227 |
