0.2013
price down icon8.91%   -0.0197
after-market After Hours: .19 -0.0113 -5.61%
loading

Cn Energy Group Inc Stock (CNEY) Price History

The historical daily chart and data for Cn Energy Group Inc stock (CNEY), show that the latest closing stock price as of February 25, 2025, is $0.2013.
  • Cn Energy Group Inc all-time high stock price is $13.50, occurred on November 04, 2021.
  • The lowest Cn Energy Group Inc stock price recorded was $0.047 on January 09, 2024. Since then, Cn Energy Group Inc's stock price has risen over 328.30% to $0.2013 now.
  • The 52-week high stock price for CNEY is $1.60, representing a 694.83% increase from the current share price, occurred on September 11, 2024.
  • The 52-week low stock price for CNEY is $0.2203, indicating a 9.44% decrease from the current share price, occurred on February 24, 2025.
  • The closing price of Cn Energy Group Inc (CNEY) stock in the beginning of 2024 was $2.91. The stock closed the year at $0.77, a loss of over -73.54% for the year.
The table below shows more information about CNEY historical price data:
Date High Low High - Low Volume % Change
Feb 25, 2025 $0.2254 $0.183 $0.0424 5,976,656.0 -8.91%
Feb 24, 2025 $0.41 $0.2203 $0.1897 117,423,311.0 -9.65%
Feb 21, 2025 $0.255 $0.23 $0.025 7,926,005.0 +4.13%
Feb 20, 2025 $0.2561 $0.2292 $0.0269 487,298.0 -5.36%
Feb 19, 2025 $0.257 $0.2403 $0.0167 272,758.0 -3.84%
Feb 18, 2025 $0.2715 $0.2537 $0.0178 165,504.0 -2.23%
Feb 14, 2025 $0.275 $0.2471 $0.0279 1,134,917.0 +3.65%
Feb 13, 2025 $0.2581 $0.2403 $0.0178 567,680.0 +3.96%
Feb 12, 2025 $0.2524 $0.23 $0.0224 582,625.0 +0.91%
Feb 11, 2025 $0.251 $0.235 $0.016 1,162,237.0 -0.45%
Feb 10, 2025 $0.2449 $0.235 $0.0099 374,541.0 +2.48%
Feb 07, 2025 $0.25 $0.2333 $0.0167 330,206.0 -0.38%
Feb 06, 2025 $0.248 $0.2362 $0.0118 301,819.0 +1.06%
Feb 05, 2025 $0.2439 $0.2301 $0.0138 855,884.0 -1.17%
Feb 04, 2025 $0.258 $0.2212 $0.0368 1,565,321.0 +3.01%
Feb 03, 2025 $0.25 $0.225 $0.025 1,105,964.0 -5.22%
Jan 31, 2025 $0.2625 $0.2305 $0.032 1,061,381.0 -3.69%
Jan 30, 2025 $0.275 $0.24 $0.035 1,647,371.0 -5.78%
Jan 29, 2025 $0.277 $0.2651 $0.0119 607,190.0 -3.05%
Jan 28, 2025 $0.29 $0.2683 $0.0217 1,403,852.0 -4.53%

Cn Energy Group Inc Stock (CNEY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cn Energy Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CNEY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cn Energy Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cn Energy Group Inc Stock (CNEY) Price History 2025

Month High Low High - Low Volume % Change
Feb, 2025 $0.41 $0.183 $0.227 146,209,382.0 -17.84%
Jan, 2025 $0.489 $0.2305 $0.2585 38,126,371.0 -22.22%

Cn Energy Group Inc Stock (CNEY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $0.8645 $0.2683 $0.5962 191,531,889.0 +3.65%
Nov, 2024 $0.52 $0.303 $0.217 4,827,859.0 -40.42%
Oct, 2024 $0.8455 $0.488 $0.3575 50,422,445.0 -33.73%
Sep, 2024 $1.60 $0.2547 $1.35 752,973,767.0 +186.63%
Aug, 2024 $0.3619 $0.2801 $0.0818 1,470,459.0 -17.39%
Jul, 2024 $0.803 $0.271 $0.532 9,603,601.0 -26.47%
Jun, 2024 $0.60 $0.41 $0.19 1,703,794.0 -7.66%
May, 2024 $1.11 $0.4704 $0.6396 15,860,539.0 -32.15%
Apr, 2024 $1.43 $0.6661 $0.7639 4,933,969.0 -27.35%
Mar, 2024 $1.36 $0.95 $0.41 1,030,112.0 -21.48%
Feb, 2024 $1.78 $1.21 $0.57 24,430,182.0 -3.57%
Jan, 2024 $2.04 $1.25 $0.7899 2,325,617.8 -30.24%

Cn Energy Group Inc Stock (CNEY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $3.29 $1.43 $1.87 3,556,356.4 -39.02%
Nov, 2023 $3.60 $2.40 $1.20 570,079.2 +21.89%
Oct, 2023 $4.05 $2.28 $1.77 1,509,217.5 -24.69%
Sep, 2023 $5.16 $3.18 $1.98 809,055.5 -25.22%
Aug, 2023 $6.60 $4.38 $2.22 407,617.0 -21.59%
Jul, 2023 $6.30 $5.16 $1.14 626,867.2 +1.09%
Jun, 2023 $6.65 $5.41 $1.24 260,814.6 -1.66%
May, 2023 $8.04 $5.64 $2.40 596,581.7 -2.38%
Apr, 2023 $8.93 $5.07 $3.86 1,021,268.9 -0.05%
Mar, 2023 $9.60 $6.00 $3.60 378,717.2 -33.32%
Feb, 2023 $15.24 $9.24 $6.00 856,165.0 -35.69%
Jan, 2023 $65.10 $13.80 $51.30 1,512,237.4 -36.36%
specialty_chemicals WLK
$112.09
price up icon 2.34%
specialty_chemicals RPM
$123.17
price up icon 2.24%
specialty_chemicals IFF
$80.28
price up icon 0.84%
specialty_chemicals LYB
$77.63
price up icon 0.41%
specialty_chemicals PPG
$114.39
price up icon 0.76%
specialty_chemicals DD
$81.88
price up icon 0.07%
Cap:     |  Volume (24h):