Get the Stockscreener App
0.7431
4.02%
-0.0311
After Hours:
.77
0.0269
+3.62%
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 June 18, 2026, is $0.7431.
- Cn Energy Group Inc all-time high stock price is $40.00, occurred on September 11, 2024.
- 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 1,481% to $0.7431 now.
- The 52-week high stock price for CNEY is $2.95, representing a 296.99% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for CNEY is $0.3133, indicating a -57.84% decrease from the current share price, occurred on January 21, 2026.
- The closing price of Cn Energy Group Inc (CNEY) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2026 | $0.8971 | $0.7338 | $0.1633 | 61,192.0 | -4.02% |
| Jun 17, 2026 | $0.8004 | $0.761 | $0.0394 | 31,673.0 | +0.55% |
| Jun 16, 2026 | $0.91 | $0.7612 | $0.1488 | 54,623.0 | -8.33% |
| Jun 15, 2026 | $0.8727 | $0.79 | $0.0827 | 41,898.0 | +8.65% |
| Jun 12, 2026 | $0.83 | $0.76 | $0.07 | 91,565.0 | +1.55% |
| Jun 11, 2026 | $0.8539 | $0.7613 | $0.0926 | 101,307.0 | -4.84% |
| Jun 10, 2026 | $0.905 | $0.781 | $0.124 | 288,889.0 | -6.75% |
| Jun 09, 2026 | $0.9523 | $0.85 | $0.1023 | 171,244.0 | -4.68% |
| Jun 08, 2026 | $0.9978 | $0.8636 | $0.1342 | 51,704.0 | -5.26% |
| Jun 05, 2026 | $1.05 | $0.9249 | $0.1251 | 86,574.0 | -5.00% |
| Jun 04, 2026 | $1.01 | $0.9158 | $0.0942 | 96,181.0 | +1.51% |
| Jun 03, 2026 | $1.06 | $0.98 | $0.08 | 37,062.0 | -1.49% |
| Jun 02, 2026 | $1.21 | $0.9512 | $0.2588 | 539,061.0 | -0.99% |
| Jun 01, 2026 | $1.08 | $0.9779 | $0.1021 | 296,269.0 | +1.00% |
| May 29, 2026 | $1.60 | $0.9401 | $0.6599 | 1,103,770.0 | -37.89% |
| May 28, 2026 | $1.86 | $1.56 | $0.30 | 768,395.0 | -15.71% |
| May 27, 2026 | $2.62 | $1.49 | $1.13 | 3,326,307.0 | -5.45% |
| May 26, 2026 | $2.30 | $1.50 | $0.80 | 717,954.0 | +16.76% |
| May 22, 2026 | $1.90 | $1.65 | $0.25 | 605,353.0 | +1.76% |
| May 21, 2026 | $1.74 | $1.21 | $0.53 | 1,232,680.0 | +15.65% |
| May 20, 2026 | $1.59 | $1.15 | $0.44 | 1,666,413.0 | -8.70% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $1.21 | $0.7338 | $0.4762 | 2,010,434.0 | -25.69% |
| May, 2026 | $2.62 | $0.65 | $1.98 | 39,995,620.0 | +47.06% |
| Apr, 2026 | $1.04 | $0.356 | $0.684 | 14,306,210.0 | +66.22% |
| Mar, 2026 | $1.23 | $0.3338 | $0.8962 | 19,618,983.0 | -59.29% |
| Feb, 2026 | $1.10 | $0.865 | $0.235 | 4,348,127.0 | -0.50% |
| Jan, 2026 | $1.04 | $0.3133 | $0.7267 | 69,550,105.0 | +65.03% |
Cn Energy Group Inc Stock (CNEY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.37 | $0.5065 | $0.8635 | 38,356,468.0 | -59.45% |
| Nov, 2025 | $1.96 | $1.35 | $0.61 | 439,209.0 | -25.00% |
| Oct, 2025 | $2.43 | $1.79 | $0.6364 | 359,237.0 | -18.83% |
| Sep, 2025 | $2.95 | $1.56 | $1.39 | 7,856,756.0 | +3.91% |
| Aug, 2025 | $2.64 | $1.97 | $0.67 | 346,882.0 | +3.14% |
| Jul, 2025 | $2.84 | $2.23 | $0.61 | 640,303.0 | -18.91% |
| Jun, 2025 | $3.09 | $2.53 | $0.56 | 1,059,994.0 | +1.10% |
| May, 2025 | $7.36 | $2.53 | $4.83 | 21,897,751.4 | -15.79% |
| Apr, 2025 | $5.06 | $2.72 | $2.34 | 7,330,329.1 | -2.34% |
| Mar, 2025 | $4.95 | $3.05 | $1.90 | 427,776.6 | -26.17% |
| Feb, 2025 | $10.25 | $4.45 | $5.80 | 5,760,005.8 | -26.86% |
| Jan, 2025 | $12.22 | $5.76 | $6.46 | 1,525,054.8 | -22.22% |
Cn Energy Group Inc Stock (CNEY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.61 | $6.71 | $14.91 | 7,661,275.6 | +3.65% |
| Nov, 2024 | $13.00 | $7.58 | $5.42 | 193,114.4 | -40.42% |
| Oct, 2024 | $21.14 | $12.20 | $8.94 | 2,016,897.8 | -33.73% |
| Sep, 2024 | $40.00 | $6.37 | $33.63 | 30,118,950.7 | +186.63% |
| Aug, 2024 | $9.05 | $7.00 | $2.04 | 58,818.4 | -17.39% |
| Jul, 2024 | $20.08 | $6.78 | $13.30 | 384,144.0 | -26.47% |
| Jun, 2024 | $15.00 | $10.25 | $4.75 | 68,151.8 | -7.66% |
| May, 2024 | $27.75 | $11.76 | $15.99 | 634,421.6 | -32.15% |
| Apr, 2024 | $35.75 | $16.65 | $19.10 | 197,358.8 | -27.35% |
| Mar, 2024 | $34.00 | $23.75 | $10.25 | 41,204.5 | -21.48% |
| Feb, 2024 | $44.50 | $30.25 | $14.25 | 977,207.3 | -3.57% |
| Jan, 2024 | $51.00 | $31.25 | $19.75 | 93,024.7 | -30.24% |
3.73%
0.88%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):