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
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:$0.7599
Change Percent:-3.49%
Open:$0.71
Previous Close:$0.7874
High:$0.7999
Low:$0.71
Volume:19,691
Last Trade Date Time:04/29/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CNEY Chart
Last Twenty Trading Days
Date:2024-04-29
Open:$0.71
Close:$0.7874
High:$0.7999
Low:$0.71
Volume:19,691
Date:2024-04-26
Open:$0.78
Close:$0.7874
High:$0.7995
Low:$0.75
Volume:20,667
Date:2024-04-25
Open:$0.797
Close:$0.7725
High:$0.8
Low:$0.7404
Volume:22,625
Date:2024-04-24
Open:$0.75
Close:$0.7813
High:$0.799
Low:$0.75
Volume:33,294
Date:2024-04-23
Open:$0.718554
Close:$0.75
High:$0.78
Low:$0.718554
Volume:16,101
Date:2024-04-22
Open:$0.728
Close:$0.7199
High:$0.739899
Low:$0.7069
Volume:17,276
Date:2024-04-19
Open:$0.73
Close:$0.71
High:$0.7665
Low:$0.688679
Volume:41,660
Date:2024-04-18
Open:$0.7475
Close:$0.75
High:$0.776
Low:$0.71
Volume:39,846
Date:2024-04-17
Open:$0.6896
Close:$0.735
High:$0.7499
Low:$0.6661
Volume:95,259
Date:2024-04-16
Open:$0.88
Close:$0.71
High:$0.92
Low:$0.685
Volume:315,355
Date:2024-04-15
Open:$1.05
Close:$0.93
High:$1.1
Low:$0.85
Volume:303,394
Date:2024-04-12
Open:$0.99
Close:$1.14
High:$1.43
Low:$0.9753
Volume:3,134,558
Date:2024-04-11
Open:$1.14
Close:$1.0175
High:$1.16
Low:$0.99
Volume:187,970
Date:2024-04-10
Open:$1.12
Close:$1.1
High:$1.28
Low:$1.06
Volume:211,652
Date:2024-04-09
Open:$1.26
Close:$1.15
High:$1.26
Low:$1.12
Volume:51,319
Date:2024-04-08
Open:$1.24
Close:$1.26
High:$1.3
Low:$1.2001
Volume:103,668
Date:2024-04-05
Open:$1.235
Close:$1.23
High:$1.24
Low:$1.16
Volume:68,656
Date:2024-04-04
Open:$1.14
Close:$1.23
High:$1.27
Low:$1.14
Volume:69,929
Date:2024-04-03
Open:$1.17
Close:$1.16
High:$1.17
Low:$1.1
Volume:47,066
Date:2024-04-02
Open:$1.09
Close:$1.16
High:$1.22
Low:$1.0499
Volume:174,797