Free Trial

CN Energy Group. (CNEY) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free CNEY Stock Alerts
$0.52
-0.04 (-7.11%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsShort InterestTrends

CN Energy Group. Stock Price Performance

5 Day
Performance
-16.05%
1 Month
Performance
-33.15%
3 Month
Performance
-60.57%
6 Month
Performance
-82.80%
Year-To-Date
Performance
-73.97%
1 Year
Performance
-91.34%
Receive CNEY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CN Energy Group. and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CNEY Stock Chart for Sunday, June, 2, 2024

CNEY Chart by TradingView

CN Energy Group. Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.56$0.52
-6.70%		$0.54$0.5045,669 shs$1.25 million
05/30/2024$0.54$0.56
+4.28%		$0.56$0.4876,511 shs$1.34 million
05/29/2024$0.62$0.54
-13.72%		$0.63$0.47416,093 shs$1.28 million
05/28/2024$0.65$0.62
-4.76%		$0.67$0.60164,226 shs$1.49 million
05/27/2024$0.65$0.65
+0.00%		$0.68$0.6550,100 shs$1.56 million
05/24/2024$0.66$0.65
-1.16%		$0.68$0.6549,581 shs$1.56 million
05/23/2024$0.80$0.66
-17.35%		$0.78$0.66190,539 shs$1.58 million
05/22/2024$0.78$0.80
+2.56%		$0.83$0.73443,260 shs$1.91 million
05/21/2024$0.85$0.78
-8.24%		$0.86$0.75849,095 shs$1.86 million
05/20/2024$0.67$0.85
+27.82%		$1.11$0.7313.15 million shs$2.03 million
05/17/2024$0.67$0.67
-0.70%		$0.72$0.67106,851 shs$1.59 million
05/16/2024$0.68$0.67
-1.37%		$0.71$0.6721,333 shs$1.60 million
05/15/2024$0.71$0.68
-4.23%		$0.71$0.6464,226 shs$1.62 million
05/14/2024$0.68$0.71
+4.28%		$0.71$0.6367,575 shs$1.70 million
05/13/2024$0.71$0.68
-3.56%		$0.71$0.6731,249 shs$1.63 million
05/10/2024$0.80$0.71
-11.76%		$0.75$0.6969,289 shs$1.69 million
05/09/2024$0.74$0.80
+7.97%		$0.80$0.7419,050 shs$1.91 million
05/08/2024$0.79$0.74
-6.06%		$0.81$0.7316,673 shs$1.77 million
05/07/2024$0.85$0.79
-7.22%		$0.86$0.7914,596 shs$1.88 million
05/06/2024$0.72$0.85
+17.92%		$0.87$0.7356,705 shs$2.03 million
05/03/2024$0.78$0.72
-7.88%		$0.80$0.7221,424 shs$1.72 million
05/02/2024$0.79$0.78
-0.43%		$0.82$0.7515,396 shs$1.87 million
05/01/2024$0.77$0.79
+1.95%		$0.84$0.7711,840 shs$1.87 million
04/30/2024$0.79$0.77
-2.92%		$0.80$0.774,127 shs$1.84 million
04/29/2024$0.79$0.79
+0.74%		$0.80$0.7124,224 shs$1.90 million
04/26/2024$0.77$0.77
+0.01%		$0.80$0.7520,671 shs$1.85 million
04/25/2024$0.78$0.77
-1.13%		$0.80$0.7422,565 shs$1.85 million
04/24/2024$0.75$0.78
+4.17%		$0.80$0.7533,294 shs$1.87 million
04/23/2024$0.72$0.75
+4.78%		$0.78$0.7216,203 shs$1.79 million
04/22/2024$0.71$0.72
+0.82%		$0.74$0.7115,048 shs$1.71 million
04/19/2024$0.75$0.71
-5.33%		$0.77$0.6940,240 shs$1.70 million
04/18/2024$0.74$0.75
+2.04%		$0.78$0.7138,411 shs$1.79 million
04/17/2024$0.71$0.74
+3.52%		$0.75$0.6794,639 shs$1.75 million
04/16/2024$0.93$0.71
-23.66%		$0.92$0.69303,497 shs$1.70 million
04/15/2024$1.14$0.93
-18.42%		$1.10$0.85299,400 shs$2.22 million
04/12/2024$1.02$1.14
+12.04%		$1.43$0.983.08 million shs$2.73 million
04/11/2024$1.09$1.02
-6.65%		$1.16$0.99180,867 shs$2.43 million
04/10/2024$1.15$1.09
-5.22%		$1.28$1.06211,512 shs$2.61 million
04/09/2024$1.26$1.15
-8.73%		$1.26$1.1251,319 shs$2.75 million
04/08/2024$1.23$1.26
+2.44%		$1.30$1.20101,093 shs$3.01 million
Are You Positioned For The New Energy Goldrush? (Ad)

Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.

Click here to get all the information about it.
04/05/2024$1.23$1.23$1.24$1.1661,055 shs$2.94 million
04/04/2024$1.16$1.23
+6.03%		$1.27$1.1469,929 shs$2.94 million
04/03/2024$1.16$1.16$1.17$1.1044,266 shs$2.77 million
04/02/2024$1.13$1.16
+2.65%		$1.22$1.05170,890 shs$2.77 million
04/01/2024$1.06$1.13
+6.60%		$1.15$1.0340,180 shs$2.70 million
03/29/2024$1.06$1.06$1.13$1.0060,624 shs$2.53 million
03/28/2024$1.01$1.06
+4.95%		$1.13$1.0059,194 shs$2.53 million
03/27/2024$1.00$1.01
+1.00%		$1.05$0.9730,143 shs$2.41 million
03/26/2024$1.03$1.00
-2.91%		$1.03$0.9872,358 shs$2.39 million
03/25/2024$1.05$1.03
-1.90%		$1.04$0.9544,258 shs$2.46 million
03/22/2024$1.08$1.02
-5.56%		$1.09$1.0230,170 shs$2.44 million
03/21/2024$1.07$1.08
+0.93%		$1.09$1.0529,358 shs$2.58 million
03/20/2024$1.11$1.07
-3.60%		$1.09$1.0528,077 shs$2.56 million
03/19/2024$1.13$1.11
-1.77%		$1.18$1.0242,637 shs$2.65 million
03/18/2024$1.15$1.13
-1.74%		$1.21$1.1227,677 shs$2.70 million
03/15/2024$1.15$1.15$1.23$1.1226,838 shs$2.75 million
03/14/2024$1.24$1.15
-7.26%		$1.23$1.1358,670 shs$2.74 million
03/13/2024$1.24$1.24$1.26$1.2028,230 shs$2.96 million
03/12/2024$1.28$1.24
-3.13%		$1.30$1.2330,448 shs$2.96 million
03/11/2024$1.30$1.28
-1.54%		$1.34$1.2858,764 shs$3.06 million
03/08/2024$1.25$1.30
+4.00%		$1.34$1.2644,964 shs$3.11 million
03/07/2024$1.28$1.25
-2.34%		$1.29$1.2558,116 shs$2.99 million
03/06/2024$1.27$1.28
+0.79%		$1.31$1.2551,483 shs$3.06 million
03/05/2024$1.29$1.27
-1.55%		$1.31$1.2185,505 shs$3.04 million
03/04/2024$1.33$1.29
-2.64%		$1.36$1.2671,106 shs$3.08 million
03/01/2024$1.35$1.33
-1.85%		$1.36$1.26145,934 shs$3.17 million

Related Companies:
This page (NASDAQ:CNEY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Who are Nvidia’s New Silent Partners?
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
How Biden has already won 2024
Porter & Company
This unknown company solves the biggest issue with AI
Manward Press