CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

Last Price0.8013

Change+0.00 (0.00%)

NASDAQ · Last Trade: Jan 26th, 9:01 AM EST

Historical Prices For CN Energy Group Inc. - Class A Ordinary Shares (CNEY)

Date Range:

2025-10-26 - 2026-01-26

Date	Open	High	Low	Close	Volume	Adjusted Close
1/23/2026	0.48	0.82	0.45	0.80	45,290,436	0.80
1/22/2026	0.44	0.49	0.41	0.49	260,960	0.49
1/21/2026	0.43	0.50	0.31	0.48	2,075,019	0.48
1/20/2026	0.55	0.55	0.49	0.51	12,188,903	0.51
1/16/2026	0.56	0.60	0.54	0.55	132,152	0.55
1/15/2026	0.57	0.60	0.53	0.53	76,057	0.53
1/14/2026	0.56	0.60	0.55	0.57	57,572	0.57
1/13/2026	0.60	0.61	0.56	0.57	98,328	0.57
1/12/2026	0.65	0.66	0.61	0.63	97,699	0.63
1/09/2026	0.70	0.71	0.66	0.66	47,651	0.66
1/08/2026	0.75	0.76	0.67	0.71	182,322	0.71
1/07/2026	0.64	0.80	0.62	0.75	348,334	0.75
1/06/2026	0.65	0.65	0.61	0.64	36,718	0.64
1/05/2026	0.62	0.66	0.60	0.65	100,179	0.65
1/02/2026	0.62	0.63	0.61	0.63	50,711	0.63
12/31/2025	0.55	0.62	0.55	0.61	129,316	0.61
12/30/2025	0.54	0.62	0.53	0.59	83,254	0.59
12/29/2025	0.53	0.58	0.51	0.56	138,608	0.56
12/26/2025	0.57	0.58	0.53	0.53	64,732	0.53
12/24/2025	0.57	0.60	0.57	0.58	35,744	0.58
12/23/2025	0.63	0.63	0.57	0.57	52,899	0.57
12/22/2025	0.60	0.64	0.58	0.63	66,423	0.63
12/19/2025	0.59	0.62	0.58	0.62	39,110	0.62
12/18/2025	0.61	0.65	0.58	0.59	74,508	0.59
12/17/2025	0.65	0.65	0.59	0.61	71,913	0.61
12/16/2025	0.63	0.66	0.61	0.66	57,768	0.66
12/15/2025	0.66	0.66	0.57	0.61	70,530	0.61
12/12/2025	0.78	0.80	0.64	0.65	204,654	0.65
12/11/2025	0.77	0.80	0.76	0.80	43,659	0.80
12/10/2025	0.88	0.88	0.71	0.79	228,463	0.79
12/09/2025	0.89	0.89	0.82	0.86	199,852	0.86
12/08/2025	0.94	0.94	0.88	0.91	144,567	0.91
12/05/2025	0.95	0.99	0.91	0.95	267,656	0.95
12/04/2025	0.95	1.00	0.90	0.97	226,985	0.97
12/03/2025	0.99	1.02	0.97	1.00	342,797	1.00
12/02/2025	1.08	1.14	1.07	1.12	598,608	1.12
12/01/2025	1.35	1.37	1.03	1.31	35,543,640	1.31
11/28/2025	1.36	1.50	1.35	1.46	20,855	1.46
11/26/2025	1.46	1.48	1.38	1.39	44,129	1.39
11/25/2025	1.57	1.59	1.51	1.52	244,832	1.52
11/24/2025	1.57	1.59	1.56	1.58	5,363	1.58
11/21/2025	1.57	1.58	1.51	1.57	13,426	1.57
11/20/2025	1.56	1.57	1.56	1.57	8,710	1.57
11/19/2025	1.58	1.58	1.56	1.57	1,677	1.57
11/18/2025	1.59	1.63	1.56	1.56	9,119	1.56
11/17/2025	1.66	1.66	1.59	1.59	14,423	1.59
11/14/2025	1.67	1.67	1.61	1.61	6,365	1.61
11/13/2025	1.72	1.84	1.68	1.69	10,410	1.69
11/12/2025	1.67	1.80	1.67	1.71	8,874	1.71
11/11/2025	1.67	1.72	1.65	1.68	1,729	1.68
11/10/2025	1.75	1.75	1.70	1.73	2,317	1.73
11/07/2025	1.78	1.78	1.66	1.75	7,227	1.75
11/06/2025	1.74	1.78	1.74	1.78	4,973	1.78
11/05/2025	1.81	1.81	1.73	1.79	9,312	1.79
11/04/2025	1.74	1.82	1.74	1.82	7,790	1.82
11/03/2025	1.88	1.96	1.85	1.85	25,000	1.85
10/31/2025	1.80	1.96	1.79	1.94	36,014	1.94
10/30/2025	1.80	1.89	1.80	1.83	21,697	1.83
10/29/2025	1.83	1.93	1.80	1.90	8,977	1.90
10/28/2025	1.94	1.94	1.88	1.88	3,281	1.88
10/27/2025	1.94	2.08	1.86	1.86	16,397	1.86