Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.720 -0.070 (-2.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 2.820 2.890 2.600 2.720 97,160 -0.07(-2.51%)
May 29, 2025 2.750 2.990 2.710 2.790 133,970 +0.04(+1.45%)
May 28, 2025 2.850 2.940 2.732 2.750 88,482 -0.13(-4.51%)
May 27, 2025 2.820 2.970 2.700 2.880 100,016 +0.09(+3.23%)
May 23, 2025 2.800 2.850 2.710 2.790 67,816 -0.09(-3.12%)
May 22, 2025 2.640 2.880 2.530 2.880 120,864 +0.25(+9.51%)
May 21, 2025 2.760 2.808 2.530 2.630 147,578 -0.19(-6.74%)
May 20, 2025 2.980 3.250 2.810 2.820 248,535 -0.17(-5.83%)
May 19, 2025 2.820 3.210 2.680 2.994 485,804 +0.07(+2.46%)
May 16, 2025 3.022 3.375 2.897 2.922 221,339 -0.41(-12.37%)
May 15, 2025 3.967 4.050 3.050 3.335 231,991 -0.75(-18.46%)
May 14, 2025 3.925 4.468 3.925 4.090 110,782 -0.32(-7.20%)
May 13, 2025 4.250 4.572 4.250 4.407 133,757 -0.14(-3.13%)
May 12, 2025 4.710 7.360 4.298 4.550 2,517,291 -0.27(-5.65%)
May 09, 2025 4.975 5.485 4.540 4.822 267,624 +0.07(+1.53%)
May 08, 2025 4.125 4.968 4.107 4.750 652,772 -0.08(-1.71%)
May 07, 2025 6.582 6.582 4.303 4.832 9,537,150 +0.78(+19.32%)
May 06, 2025 3.792 4.205 3.640 4.050 1,001,057 +0.30(+7.93%)
May 05, 2025 3.680 4.348 3.675 3.752 260,464 -0.37(-9.03%)
May 02, 2025 5.133 5.325 3.777 4.125 6,200,205 +0.58(+16.36%)
May 01, 2025 3.375 3.667 3.150 3.545 424,708 +0.31(+9.75%)
Apr 30, 2025 3.103 3.303 2.900 3.230 59,351 +0.11(+3.44%)
Apr 29, 2025 3.127 3.342 3.038 3.123 75,699 -0.18(-5.38%)
Apr 28, 2025 3.050 3.500 3.050 3.300 157,185 +0.03(+0.99%)
Apr 25, 2025 3.362 3.405 3.112 3.268 204,840 -0.21(-6.04%)
Apr 24, 2025 4.907 5.062 3.350 3.478 6,372,914 +0.30(+9.44%)
Apr 23, 2025 3.098 3.330 3.098 3.178 127,837 +0.08(+2.58%)
Apr 22, 2025 3.000 3.550 2.953 3.098 79,958 +0.21(+7.27%)
Apr 21, 2025 2.985 2.985 2.768 2.888 32,426 -0.11(-3.59%)
Apr 17, 2025 3.175 3.175 2.877 2.995 8,999 +0.11(+3.72%)
Apr 16, 2025 3.000 3.138 2.882 2.888 20,970 -0.21(-6.78%)
Apr 15, 2025 3.175 3.175 2.967 3.098 7,616 -0.01(-0.48%)
Apr 14, 2025 3.125 3.402 2.795 3.112 36,956 +0.06(+2.13%)
Apr 11, 2025 3.125 3.125 2.953 3.047 9,075 -0.08(-2.48%)
Apr 10, 2025 3.200 3.200 3.000 3.125 5,597 +0.06(+2.04%)
Apr 09, 2025 2.973 3.143 2.723 3.062 17,545 +0.16(+5.51%)
Apr 08, 2025 2.975 3.250 2.902 2.902 21,943 -0.20(-6.37%)
Apr 07, 2025 2.780 3.263 2.780 3.100 122,189 -0.05(-1.59%)
Apr 04, 2025 3.245 3.375 3.120 3.150 68,305 +0.02(+0.64%)
Apr 03, 2025 3.230 3.470 3.000 3.130 12,896 -0.28(-8.28%)
Apr 02, 2025 3.500 3.527 3.375 3.413 11,832 -0.04(-1.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.