NASDAQ:CNEY

Cn Energy Group. Stock Price (Quote)

etoro logo Buy CNEY
*Your capital is at risk
$0.714
-0.0292 (-3.93%)
At Close: Jun 22, 2026

Range Low Price High Price Comment
30 days $0.706 $2.63 Monday, 22nd Jun 2026 CNEY stock ended at $0.714. This is 3.93% less than the trading day before Thursday, 18th Jun 2026. During the day the stock fluctuated 12.59% from a day low at $0.706 to a day high of $0.795.
90 days $0.334 $2.63
52 weeks $0.313 $2.95

Historical CN Energy Group. Inc. prices

Date Open High Low Close Volume
Jun 22, 2026 $0.737 $0.795 $0.706 $0.714 25 845
Jun 18, 2026 $0.786 $0.85 $0.734 $0.743 61 143
Jun 17, 2026 $0.776 $0.82 $0.761 $0.774 31 673
Jun 16, 2026 $0.88 $0.91 $0.769 $0.770 54 602
Jun 15, 2026 $0.790 $0.87 $0.790 $0.84 37 048
Jun 12, 2026 $0.770 $0.83 $0.760 $0.773 52 256
Jun 11, 2026 $0.82 $0.82 $0.761 $0.761 100 151
Jun 10, 2026 $0.89 $0.91 $0.781 $0.80 288 589
Jun 09, 2026 $0.90 $0.95 $0.85 $0.86 170 606
Jun 08, 2026 $0.94 $1.00 $0.87 $0.90 48 077
Jun 05, 2026 $0.98 $1.05 $0.94 $0.95 86 574
Jun 04, 2026 $0.98 $1.01 $0.92 $1.00 96 201
Jun 03, 2026 $1.00 $1.03 $0.99 $0.99 37 102
Jun 02, 2026 $1.01 $1.21 $0.97 $1.00 539 060
Jun 01, 2026 $0.98 $1.08 $0.98 $1.01 295 941
May 29, 2026 $1.56 $1.60 $0.99 $1.00 966 982
May 28, 2026 $1.70 $1.86 $1.56 $1.61 706 872
May 27, 2026 $2.08 $2.63 $1.49 $1.91 3 326 207
May 26, 2026 $1.68 $2.23 $1.50 $2.02 709 286
May 22, 2026 $1.70 $1.90 $1.65 $1.73 605 973
May 21, 2026 $1.52 $1.72 $1.21 $1.70 1 236 209
May 20, 2026 $1.33 $1.59 $1.15 $1.47 1 649 114
May 19, 2026 $0.741 $1.67 $0.680 $1.61 28 840 275
May 18, 2026 $0.745 $0.760 $0.708 $0.733 33 749
May 15, 2026 $0.779 $0.85 $0.650 $0.758 181 271

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CNEY stock historical prices to predict future price movements?
Trend Analysis: Examine the CNEY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CNEY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CN ENERGY GROUP. INC.
CN Energy Group.
CN Energy Group. Inc. manufactures and supplies wood-based activated carbon in China. The company's activated carbon is used in pharmaceutical manufacturing, industrial manufacturing, water purification, environmental protection, and food and beverage production. It also produces biomass electricity for State Grid Heilongjiang, a subsidiary of State Grid Corporation of China in Heilongjiang Province. The company was incorporated in 2018 and is ba...
GOLDEN STAR
Ticker Change Signal Date
IDYA
$28.98
18.12% Jun 12
DHI
$146.71
6.29% Jun 10
PHM
$118.49
6.02% Jun 10
EAT
$140.46
17.09% Jun 05
E
ETD
$20.67
3.19% Jun 05

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE