CNEY Quote, Trading Chart, CN Energy Group Inc.

home / stock / cney / cney quote

Stock Information
Company Name: CN Energy Group Inc.
Stock Symbol: CNEY
Market: NASDAQ
Website: ir.cneny.com
Menu
CNEY CNEY Quote CNEY Short CNEY News CNEY Articles CNEY Message Board
Get CNEY Alerts

News, Short Squeeze, Breakout and More Instantly...
CNEY Quote
Last:$0.5097
Change Percent:-3.74%
Open:$0.519
Previous Close:$0.5295
High:$0.5353
Low:$0.5005
Volume:126,215
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CNEY Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$0.519
Close:$0.5295
High:$0.5353
Low:$0.5005
Volume:126,215
Date:2024-07-16
Open:$0.5142
Close:$0.5295
High:$0.539
Low:$0.5121
Volume:47,457
Date:2024-07-15
Open:$0.516
Close:$0.5301
High:$0.58
Low:$0.5145
Volume:197,549
Date:2024-07-12
Open:$0.49
Close:$0.5254
High:$0.545
Low:$0.4802
Volume:134,110
Date:2024-07-11
Open:$0.528
Close:$0.490101
High:$0.528
Low:$0.4624
Volume:148,695
Date:2024-07-10
Open:$0.445
Close:$0.515
High:$0.5897
Low:$0.4446
Volume:576,916
Date:2024-07-09
Open:$0.4374
Close:$0.4451
High:$0.4561
Low:$0.4361
Volume:65,452
Date:2024-07-08
Open:$0.4427
Close:$0.4375
High:$0.4459
Low:$0.4375
Volume:48,748
Date:2024-07-05
Open:$0.4498
Close:$0.4428
High:$0.4498
Low:$0.4411
Volume:6,990
Date:2024-07-04
Open:$0.4503
Close:$0.44685
High:$0.4505
Low:$0.442
Volume:30,874
Date:2024-07-03
Open:$0.4503
Close:$0.44685
High:$0.4505
Low:$0.442
Volume:30,874
Date:2024-07-02
Open:$0.4639
Close:$0.451
High:$0.4639
Low:$0.442
Volume:44,834
Date:2024-07-01
Open:$0.4883
Close:$0.464
High:$0.499
Low:$0.4535
Volume:78,088
Date:2024-06-28
Open:$0.461
Close:$0.4825
High:$0.5085
Low:$0.4423
Volume:27,928
Date:2024-06-27
Open:$0.483
Close:$0.4927
High:$0.51
Low:$0.47
Volume:34,682
Date:2024-06-26
Open:$0.461
Close:$0.48
High:$0.492751
Low:$0.461
Volume:29,175
Date:2024-06-25
Open:$0.488
Close:$0.469
High:$0.4967
Low:$0.4512
Volume:15,505
Date:2024-06-24
Open:$0.453
Close:$0.46
High:$0.479
Low:$0.43
Volume:69,727
Date:2024-06-21
Open:$0.4342
Close:$0.44
High:$0.4603
Low:$0.4201
Volume:83,569
Date:2024-06-20
Open:$0.4674
Close:$0.4625
High:$0.4708
Low:$0.45
Volume:72,218