NASDAQ:CNEY
CN Energy Group. Inc. Stock Price (Quote)
$0.523
-0.0375 (-6.70%)
At Close: May 31, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.470 | $1.11 | Friday, 31st May 2024 CNEY stock ended at $0.523. This is 6.70% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 7.78% from a day low at $0.501 to a day high of $0.540. |
90 days | $0.470 | $1.43 | |
52 weeks | $0.0470 | $1.98 |
Historical CN Energy Group. Inc. prices
Date | Open | High | Low | Close | Volume |
Apr 27, 2023 | $0.196 | $0.200 | $0.190 | $0.200 | 228 360 |
Apr 26, 2023 | $0.203 | $0.211 | $0.186 | $0.195 | 463 836 |
Apr 25, 2023 | $0.216 | $0.216 | $0.202 | $0.210 | 427 606 |
Apr 24, 2023 | $0.230 | $0.235 | $0.210 | $0.216 | 501 178 |
Apr 21, 2023 | $0.205 | $0.240 | $0.205 | $0.230 | 1 270 568 |
Apr 20, 2023 | $0.210 | $0.213 | $0.205 | $0.205 | 191 152 |
Apr 19, 2023 | $0.210 | $0.219 | $0.200 | $0.210 | 772 819 |
Apr 18, 2023 | $0.193 | $0.215 | $0.185 | $0.210 | 2 308 475 |
Apr 17, 2023 | $0.176 | $0.194 | $0.176 | $0.194 | 1 019 800 |
Apr 14, 2023 | $0.175 | $0.180 | $0.169 | $0.176 | 497 706 |
Apr 13, 2023 | $0.180 | $0.180 | $0.170 | $0.172 | 1 190 704 |
Apr 12, 2023 | $0.185 | $0.190 | $0.176 | $0.178 | 722 380 |
Apr 11, 2023 | $0.196 | $0.198 | $0.181 | $0.185 | 525 248 |
Apr 10, 2023 | $0.195 | $0.200 | $0.185 | $0.191 | 375 132 |
Apr 06, 2023 | $0.205 | $0.210 | $0.175 | $0.195 | 2 022 769 |
Apr 05, 2023 | $0.215 | $0.298 | $0.200 | $0.209 | 14 872 777 |
Apr 04, 2023 | $0.223 | $0.224 | $0.215 | $0.215 | 222 585 |
Apr 03, 2023 | $0.219 | $0.225 | $0.211 | $0.223 | 438 835 |
Mar 31, 2023 | $0.210 | $0.220 | $0.206 | $0.210 | 457 583 |
Mar 30, 2023 | $0.214 | $0.220 | $0.208 | $0.208 | 302 440 |
Mar 29, 2023 | $0.216 | $0.220 | $0.211 | $0.214 | 232 358 |
Mar 28, 2023 | $0.222 | $0.225 | $0.210 | $0.215 | 164 699 |
Mar 27, 2023 | $0.220 | $0.230 | $0.220 | $0.220 | 361 409 |
Mar 24, 2023 | $0.228 | $0.235 | $0.227 | $0.227 | 446 485 |
Mar 23, 2023 | $0.230 | $0.230 | $0.225 | $0.230 | 131 801 |
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.
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.
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.
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.