Dark

CNEY
CN Energy Group Inc. Class A
stock NASDAQ

At Close

Aug 24, 2026 3:01:22 PM EDT

0.6300USD-0.541%(-0.0034)45,655

0.5300Bid 0.8000Ask 0.2700Spread

Pre-market

Aug 25, 2026 9:28:30 AM EDT

0.6490USD+3.212%(+0.0202)897

After-hours

Aug 24, 2026 4:53:30 PM EDT

0.6200USD-0.863%(-0.0100)6,349

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	0.659900	0.659900	0.615100	0.628800	-10.004%	78,595	0.000%
2026-08-21	0.639200	0.698700	0.639200	0.698700	+6.024%	75,577	-10.004%
2026-08-20	0.589800	0.695000	0.568400	0.659000	+9.106%	280,996	-4.583%
2026-08-19	0.600000	0.610000	0.580100	0.604000	+3.248%	55,730	+4.106%
2026-08-18	0.602500	0.605000	0.569100	0.585000	-1.032%	54,470	+7.487%
2026-08-17	0.635000	0.635000	0.583600	0.591100	-3.098%	53,611	+6.378%
2026-08-14	0.610900	0.649799	0.600000	0.610000	-1.374%	18,416	+3.082%
2026-08-13	0.631200	0.647300	0.600100	0.618500	-0.722%	41,918	+1.665%
2026-08-12	0.664000	0.681400	0.596100	0.623000	-2.044%	140,778	+0.931%
2026-08-11	0.628600	0.636400	0.610100	0.636000	-0.079%	28,483	-1.132%
2026-08-10	0.695000	0.695000	0.588900	0.636500	-5.325%	126,939	-1.210%
2026-08-07	0.671400	0.673900	0.640100	0.672300	+2.657%	38,906	-6.470%
2026-08-06	0.595000	0.654900	0.573900	0.654900	+3.053%	285,191	-3.985%
2026-08-05	0.608500	0.646300	0.596808	0.635500	+3.789%	430,791	-1.054%
2026-08-04	0.557200	0.639700	0.544500	0.612300	+5.424%	104,235	+2.695%
2026-08-03	0.610000	0.610000	0.550300	0.580800	+2.506%	67,747	+8.264%
2026-07-31	0.573050	0.591200	0.529900	0.566600	+1.432%	74,792	+10.978%
2026-07-30	0.550600	0.569200	0.526400	0.558600	-1.255%	184,415	+12.567%
2026-07-29	0.589800	0.589800	0.557600	0.565700	-4.410%	64,799	+11.154%
2026-07-28	0.600000	0.605000	0.546900	0.591800	-0.621%	98,960	+6.252%
2026-07-27	0.549000	0.595500	0.540100	0.595500	+3.010%	125,699	+5.592%
2026-07-24	0.690600	0.730000	0.560700	0.578100	-18.806%	731,125	+8.770%
2026-07-23	0.591000	0.733100	0.574100	0.712000	+9.995%	477,078	-11.685%
2026-07-22	0.610400	0.677600	0.599100	0.647300	+2.730%	462,363	-2.858%
2026-07-21	0.564700	0.645790	0.561200	0.630100	+2.773%	279,470	-0.206%
2026-07-20	0.666600	0.669400	0.561401	0.613100	-10.050%	293,390	+2.561%
2026-07-17	0.675000	0.777900	0.635100	0.681600	+1.914%	1,197,325	-7.746%
2026-07-16	0.706200	0.779800	0.630000	0.668800	-33.120%	2,880,680	-5.981%
2026-07-15	0.637200	1.070000	0.611001	1.000000	+33.333%	36,290,876	-37.120%
2026-07-14	0.492300	0.792900	0.454900	0.750000	+56.348%	55,577,566	-16.160%
2026-07-13	0.480000	0.499600	0.444500	0.479700	-4.991%	71,407	+31.082%
2026-07-10	0.480300	0.509899	0.473200	0.504900	+0.980%	86,922	+24.540%
2026-07-09	0.486600	0.506100	0.465200	0.500000	-1.555%	71,515	+25.760%
2026-07-08	0.505000	0.507900	0.475500	0.507900	-2.514%	33,854	+23.804%
2026-07-07	0.512200	0.525000	0.463900	0.521000	-0.762%	63,546	+20.691%
2026-07-06	0.453000	0.525000	0.425101	0.525000	+13.858%	233,085	+19.771%
2026-07-02	0.471100	0.478700	0.433000	0.461100	-3.897%	103,562	+36.370%
2026-07-01	0.481700	0.500000	0.451500	0.479800	+0.021%	161,919	+31.055%
2026-06-30	0.459700	0.500000	0.440000	0.479700	-1.479%	223,982	+31.082%
2026-06-29	0.430000	0.504800	0.350000	0.486900	+16.344%	695,612	+29.144%
2026-06-26	0.525100	0.750000	0.390000	0.418500	-19.271%	7,242,369	+50.251%
2026-06-25	0.661600	0.980000	0.421700	0.518400	-21.644%	6,937,694	+21.296%
2026-06-24	0.717800	0.719500	0.650100	0.661600	-6.817%	163,070	-4.958%
2026-06-23	0.740000	0.750000	0.710000	0.710000	-0.546%	120,902	-11.437%
2026-06-22	0.769350	0.794900	0.706000	0.713900	-3.929%	27,502	-11.920%
2026-06-18	0.807000	0.897100	0.733800	0.743100	-4.017%	61,193	-15.382%
2026-06-17	0.790000	0.800400	0.761000	0.774200	+0.545%	31,674	-18.781%
2026-06-16	0.850000	0.910000	0.761200	0.770000	-8.333%	54,804	-18.338%
2026-06-15	0.790000	0.872700	0.790000	0.840000	+8.653%	41,899	-25.143%
2026-06-12	0.770000	0.830000	0.760000	0.773100	+1.550%	140,436	-18.665%
2026-06-11	0.820100	0.853899	0.761300	0.761300	-4.838%	104,393	-17.404%
2026-06-10	0.901700	0.905000	0.781000	0.800000	-6.749%	294,452	-21.400%
2026-06-09	0.902000	0.952300	0.850000	0.857900	-4.678%	175,465	-26.705%
2026-06-08	0.960000	0.997800	0.863600	0.900000	-5.263%	51,985	-30.133%
2026-06-05	0.980200	1.050000	0.924900	0.950000	-5.000%	91,365	-33.811%
2026-06-04	0.976000	1.010000	0.915800	1.000000	+1.513%	96,202	-37.120%
2026-06-03	1.000000	1.060000	0.980000	0.985100	-1.490%	37,174	-36.169%
2026-06-02	1.010000	1.210000	0.951200	1.000000	-0.990%	546,750	-37.120%
2026-06-01	0.977900	1.080000	0.977900	1.010000	+1.000%	296,441	-37.743%
2026-05-29	1.560000	1.600000	0.940101	1.000000	-37.888%	1,110,260	-37.120%
2026-05-28	1.700000	1.860000	1.560000	1.610000	-15.707%	769,755	-60.944%
2026-05-27	2.080000	2.625000	1.490100	1.910000	-5.446%	3,337,136	-67.079%
2026-05-26	1.700000	2.300000	1.500000	2.020000	+16.763%	735,081	-68.871%
2026-05-22	1.700000	1.900000	1.650000	1.730000	+1.765%	605,775	-63.653%
2026-05-21	1.520000	1.740000	1.210000	1.700000	+15.646%	1,245,261	-63.012%
2026-05-20	1.340000	1.590000	1.150000	1.470000	-8.696%	1,720,499	-57.224%
2026-05-19	0.700000	1.670000	0.680000	1.610000	+119.765%	31,814,442	-60.944%
2026-05-18	0.745000	0.760000	0.708200	0.732600	-3.313%	34,826	-14.169%
2026-05-15	0.779000	0.850000	0.650000	0.757700	-2.847%	188,525	-17.012%
2026-05-14	0.710300	0.780000	0.680100	0.779900	+3.586%	156,738	-19.374%
2026-05-13	0.730000	0.774200	0.710100	0.752900	+1.469%	13,721	-16.483%
2026-05-12	0.706000	0.749000	0.701100	0.742000	+1.741%	17,152	-15.256%
2026-05-11	0.725200	0.737200	0.687300	0.729300	-1.446%	26,490	-13.780%
2026-05-08	0.710000	0.769900	0.683300	0.740000	+4.846%	102,754	-15.027%
2026-05-07	0.709950	0.740000	0.680100	0.705800	-1.452%	57,372	-10.910%
2026-05-06	0.690000	0.740550	0.660500	0.716200	-1.540%	52,210	-12.203%
2026-05-05	0.720000	0.750000	0.695900	0.727400	-0.110%	57,435	-13.555%
2026-05-04	0.705800	0.728200	0.680000	0.728200	+2.075%	18,535	-13.650%
2026-05-01	0.676800	0.720000	0.664400	0.713400	+4.912%	28,507	-11.859%
2026-04-30	0.639800	0.692400	0.621200	0.680000	+3.187%	24,213	-7.529%
2026-04-29	0.660000	0.706099	0.650100	0.659000	-3.060%	43,713	-4.583%
2026-04-28	0.626000	0.739900	0.610000	0.679799	+6.602%	39,889	-7.502%
2026-04-27	0.709700	0.741599	0.622400	0.637700	-11.944%	216,081	-1.396%
2026-04-24	0.679900	0.725900	0.655000	0.724200	+5.707%	72,770	-13.173%
2026-04-23	0.754200	0.759200	0.600000	0.685100	-13.699%	474,778	-8.218%
2026-04-22	0.960000	1.000000	0.779675	0.793850	-22.927%	1,035,593	-20.791%
2026-04-21	0.628800	1.040000	0.620000	1.030000	+42.305%	4,492,260	-38.951%
2026-04-20	0.528000	0.866600	0.511301	0.723800	+41.588%	6,610,118	-13.125%
2026-04-17	0.529000	0.529000	0.500000	0.511200	+2.445%	73,616	+23.005%
2026-04-16	0.500000	0.539700	0.485700	0.499000	+1.837%	66,740	+26.012%
2026-04-15	0.483000	0.499699	0.463600	0.490000	+1.240%	82,551	+28.327%
2026-04-14	0.471200	0.537000	0.470400	0.484000	+0.666%	157,946	+29.917%
2026-04-13	0.475400	0.506200	0.446200	0.480800	+1.008%	120,483	+30.782%
2026-04-10	0.400000	0.480000	0.400000	0.476000	+15.450%	324,243	+32.101%
2026-04-09	0.389400	0.412600	0.375000	0.412300	+7.622%	132,776	+52.510%
2026-04-08	0.371900	0.389000	0.370000	0.383100	-0.182%	136,375	+64.135%
2026-04-07	0.374000	0.384900	0.365000	0.383800	-0.286%	75,940	+63.835%
2026-04-06	0.390900	0.390900	0.356000	0.384900	-4.491%	278,036	+63.367%
2026-04-02	0.399000	0.405800	0.360000	0.403000	+2.701%	522,117	+56.030%
2026-04-01	0.405000	0.405000	0.374000	0.392400	-4.082%	86,073	+60.245%
2026-03-31	0.389200	0.414500	0.359400	0.409100	+3.938%	173,938	+53.703%
2026-03-30	0.382700	0.398400	0.354300	0.393600	+1.287%	126,849	+59.756%
2026-03-27	0.362700	0.388600	0.338200	0.388600	+3.904%	104,553	+61.812%
2026-03-26	0.358000	0.402700	0.334400	0.374000	+2.382%	225,935	+68.128%
2026-03-25	0.382100	0.390000	0.333800	0.365300	-4.422%	352,020	+72.132%
2026-03-24	0.384900	0.404000	0.340000	0.382200	-8.169%	230,769	+64.521%
2026-03-23	0.404200	0.434699	0.372800	0.416200	-10.859%	431,896	+51.081%
2026-03-20	0.519200	0.539900	0.460300	0.466900	-6.899%	9,157,225	+34.676%
2026-03-19	0.720000	0.720000	0.501200	0.501500	-30.347%	296,772	+25.384%
2026-03-18	0.879200	0.890000	0.681000	0.720000	-21.035%	300,096	-12.667%
2026-03-17	0.852000	1.075000	0.840000	0.911800	+5.022%	1,494,176	-31.038%
2026-03-16	0.952000	1.005000	0.844700	0.868200	-13.180%	331,986	-27.574%
2026-03-13	0.967500	1.099800	0.954000	1.000000	-1.961%	2,133,170	-37.120%
2026-03-12	0.909000	1.230000	0.850200	1.020000	+15.633%	3,372,842	-38.353%
2026-03-11	0.860000	0.903700	0.850200	0.882100	+0.754%	14,340	-28.716%
2026-03-10	0.825000	0.885500	0.825000	0.875500	+3.831%	21,038	-28.178%
2026-03-09	0.900000	0.900000	0.794999	0.843200	-5.798%	56,012	-25.427%
2026-03-06	1.025000	1.030000	0.850100	0.895100	-10.490%	201,909	-29.751%
2026-03-05	1.110000	1.120000	0.980000	1.000000	-9.091%	193,002	-37.120%
2026-03-04	1.020000	1.130000	1.020000	1.100000	+5.769%	73,369	-42.836%
2026-03-03	0.974700	1.200000	0.950100	1.040000	+1.961%	471,514	-39.538%
2026-03-02	1.010000	1.040000	0.926400	1.020000	+1.493%	103,058	-38.353%
2026-02-27	0.999400	1.040000	0.986800	1.005000	-2.427%	41,855	-37.433%
2026-02-26	0.973000	1.050000	0.943900	1.030000	+1.980%	562,292	-38.951%
2026-02-25	0.993500	1.035000	0.990000	1.010000	+1.000%	73,868	-37.743%
2026-02-24	0.975500	1.010000	0.975500	1.000000	0.000%	34,353	-37.120%
2026-02-23	0.960000	1.019300	0.918310	1.000000	-0.990%	663,655	-37.120%
2026-02-20	1.022000	1.060000	1.010000	1.010000	0.000%	29,379	-37.743%
2026-02-19	1.020000	1.070000	1.010000	1.010000	-3.810%	39,675	-37.743%
2026-02-18	1.040000	1.070000	1.030000	1.050000	0.000%	192,190	-40.114%
2026-02-17	0.990000	1.095000	0.980000	1.050000	+5.000%	97,120	-40.114%
2026-02-13	0.960100	1.040000	0.960100	1.000000	-1.961%	62,231	-37.120%
2026-02-12	1.020000	1.045000	0.950200	1.020000	-0.971%	287,277	-38.353%
2026-02-11	0.970000	1.099800	0.945100	1.030000	+3.000%	297,340	-38.951%
2026-02-10	1.010000	1.030000	0.979800	1.000000	-4.762%	132,603	-37.120%
2026-02-09	0.981000	1.100000	0.981000	1.050000	+2.941%	273,591	-40.114%
2026-02-06	0.995000	1.030000	0.957400	1.020000	+0.990%	209,720	-38.353%
2026-02-05	1.050000	1.050000	0.979100	1.010000	-4.717%	268,548	-37.743%
2026-02-04	1.030000	1.060000	0.973010	1.060000	+2.913%	268,456	-40.679%
2026-02-03	0.998500	1.060000	0.921986	1.030000	+1.980%	412,467	-38.951%
2026-02-02	0.919900	1.020000	0.865000	1.010000	0.000%	438,733	-37.743%
2026-01-30	0.802200	1.040000	0.757400	1.010000	+8.954%	2,223,644	-37.743%
2026-01-29	0.895800	0.968800	0.760000	0.927000	+13.284%	22,060,722	-32.168%
2026-01-28	0.770000	0.830300	0.669600	0.818300	-3.729%	379,434	-23.158%
2026-01-27	0.750000	0.870000	0.687600	0.850000	-3.409%	595,467	-26.024%
2026-01-26	0.666050	0.967900	0.340801	0.880000	+9.822%	15,261,408	-28.545%
2026-01-23	0.475700	0.820000	0.452800	0.801300	+64.302%	45,288,209	-21.528%
2026-01-22	0.436900	0.491400	0.410000	0.487700	+1.015%	262,091	+28.932%
2026-01-21	0.428400	0.504000	0.313300	0.482800	-5.333%	2,094,218	+30.240%
2026-01-20	0.550600	0.550600	0.490001	0.510000	-7.374%	13,158,064	+23.294%
2026-01-16	0.558762	0.600000	0.540000	0.550600	+3.457%	132,152	+14.203%
2026-01-15	0.570000	0.600000	0.525000	0.532200	-6.811%	76,067	+18.151%
2026-01-14	0.560000	0.601900	0.550100	0.571100	+0.493%	57,573	+10.103%
2026-01-13	0.604600	0.612500	0.562200	0.568300	-9.794%	98,403	+10.646%
2026-01-12	0.650000	0.655000	0.610000	0.630000	-4.574%	98,103	-0.190%
2026-01-09	0.700100	0.712500	0.660200	0.660200	-6.988%	45,799	-4.756%
2026-01-08	0.754800	0.758200	0.665101	0.709800	-5.486%	182,624	-11.412%
2026-01-07	0.641300	0.799700	0.619600	0.751000	+17.069%	350,214	-16.272%
2026-01-06	0.650000	0.650000	0.607700	0.641500	-1.308%	36,718	-1.980%
2026-01-05	0.620000	0.660000	0.600000	0.650000	+3.011%	100,179	-3.262%
2026-01-02	0.618900	0.631000	0.610000	0.631000	+3.105%	50,711	-0.349%
2025-12-31	0.550000	0.619899	0.550000	0.612000	+3.729%	129,316	+2.745%
2025-12-30	0.543200	0.620000	0.530000	0.590000	+5.338%	84,276	+6.576%
2025-12-29	0.527000	0.580200	0.506500	0.560100	+5.560%	139,103	+12.266%
2025-12-26	0.570600	0.580000	0.530600	0.530600	-9.253%	64,732	+18.507%
2025-12-24	0.572200	0.597800	0.570000	0.584700	+2.292%	35,744	+7.542%
2025-12-23	0.629900	0.630000	0.566000	0.571600	-9.842%	53,862	+10.007%
2025-12-22	0.600000	0.640000	0.580000	0.634000	+2.456%	66,633	-0.820%
2025-12-19	0.587800	0.619999	0.580050	0.618800	+5.238%	39,110	+1.616%
2025-12-18	0.610000	0.647999	0.581200	0.588000	-3.305%	76,150	+6.939%
2025-12-17	0.653800	0.653800	0.589600	0.608100	-7.174%	73,399	+3.404%
2025-12-16	0.628000	0.655100	0.614900	0.655100	+7.482%	58,816	-4.015%
2025-12-15	0.660000	0.660000	0.573900	0.609500	-5.694%	71,098	+3.167%
2025-12-12	0.778000	0.800400	0.635700	0.646300	-19.253%	204,654	-2.708%
2025-12-11	0.766800	0.801400	0.764100	0.800400	+1.458%	44,076	-21.439%
2025-12-10	0.883000	0.883000	0.710000	0.788900	-8.480%	228,755	-20.294%
2025-12-09	0.888800	0.890000	0.823200	0.862000	-5.275%	200,087	-27.053%
2025-12-08	0.943500	0.943500	0.880000	0.910000	-4.211%	149,250	-30.901%
2025-12-05	0.950000	0.990000	0.912500	0.950000	-1.768%	267,656	-33.811%
2025-12-04	0.953000	0.999900	0.900000	0.967100	-3.290%	238,249	-34.981%
2025-12-03	0.989400	1.020000	0.970000	1.000000	-10.714%	347,647	-37.120%
2025-12-02	1.080000	1.140000	1.070000	1.120000	-14.504%	631,711	-43.857%
2025-12-01	1.350000	1.370000	1.030000	1.310000	-9.966%	35,602,366	-52.000%
2025-11-28	1.365000	1.500000	1.350000	1.455000	+4.676%	20,855	-56.784%
2025-11-26	1.460000	1.480000	1.380000	1.390000	-8.553%	44,129	-54.763%
2025-11-25	1.570000	1.590000	1.510000	1.520000	-3.797%	246,217	-58.632%
2025-11-24	1.567200	1.590000	1.560000	1.580000	+0.637%	5,363	-60.203%
2025-11-21	1.570000	1.580000	1.510000	1.570000	0.000%	13,426	-59.949%
2025-11-20	1.560000	1.570000	1.560000	1.570000	0.000%	8,725	-59.949%
2025-11-19	1.575400	1.575400	1.560000	1.570000	+0.641%	2,179	-59.949%
2025-11-18	1.590000	1.630000	1.560000	1.560000	-1.887%	9,119	-59.692%
2025-11-17	1.660000	1.660000	1.590000	1.590000	-1.242%	14,423	-60.453%
2025-11-14	1.670000	1.670000	1.610000	1.610000	-4.734%	6,365	-60.944%
2025-11-13	1.720000	1.840000	1.680000	1.690000	-1.170%	10,645	-62.793%
2025-11-12	1.670000	1.800000	1.670000	1.710000	+1.774%	9,521	-63.228%
2025-11-11	1.670000	1.718300	1.650000	1.680200	-2.879%	1,800	-62.576%
2025-11-10	1.750000	1.750000	1.700000	1.730000	-1.143%	2,317	-63.653%
2025-11-07	1.780000	1.780000	1.663100	1.750000	-1.685%	7,227	-64.069%
2025-11-06	1.740000	1.780000	1.738800	1.780000	-0.559%	5,002	-64.674%
2025-11-05	1.810000	1.810000	1.730000	1.790000	-1.648%	9,312	-64.872%
2025-11-04	1.740000	1.820000	1.740000	1.820000	-1.622%	7,945	-65.451%
2025-11-03	1.880000	1.960000	1.850000	1.850000	-4.639%	25,244	-66.011%
2025-10-31	1.800000	1.960000	1.795000	1.940000	+6.011%	36,014	-67.588%
2025-10-30	1.800000	1.890000	1.800000	1.830000	-3.684%	21,697	-65.639%
2025-10-29	1.830000	1.930000	1.800000	1.900000	+1.064%	8,977	-66.905%
2025-10-28	1.940000	1.940000	1.876700	1.880000	+1.075%	3,281	-66.553%
2025-10-27	1.940000	2.075000	1.860000	1.860000	-5.823%	16,401	-66.194%
2025-10-24	2.060000	2.060000	1.960000	1.975000	+0.249%	10,834	-68.162%
2025-10-23	1.940000	2.025300	1.940000	1.970100	+3.417%	7,458	-68.083%
2025-10-22	1.990000	1.990000	1.880000	1.905000	-3.167%	11,348	-66.992%
2025-10-21	1.950000	2.040000	1.900000	1.967300	+0.372%	8,490	-68.037%
2025-10-20	1.995000	2.000000	1.950000	1.960000	-1.010%	5,812	-67.918%
2025-10-17	2.070000	2.070000	1.965000	1.980000	-2.463%	15,349	-68.242%
2025-10-16	2.040000	2.080000	1.950000	2.030000	-2.041%	18,455	-69.025%
2025-10-15	2.120000	2.125000	2.060000	2.072300	-4.502%	6,810	-69.657%
2025-10-14	2.100000	2.170000	2.090000	2.170000	+3.818%	9,124	-71.023%
2025-10-13	2.111000	2.200000	2.080000	2.090200	-0.703%	17,757	-69.917%
2025-10-10	2.251000	2.305900	2.075000	2.105000	-6.858%	26,752	-70.128%
2025-10-09	2.360000	2.360000	2.260000	2.260000	-2.586%	10,163	-72.177%
2025-10-08	2.260000	2.320000	2.216300	2.320000	+2.492%	11,776	-72.897%
2025-10-07	2.220000	2.315000	2.180000	2.263600	+3.125%	18,362	-72.221%
2025-10-06	2.300000	2.320000	2.175000	2.195000	-4.148%	27,116	-71.353%
2025-10-03	2.431400	2.431400	2.290000	2.290000	-1.717%	8,766	-72.541%
2025-10-02	2.370000	2.400000	2.280000	2.330000	+2.643%	17,955	-73.013%
2025-10-01	2.390000	2.390000	2.160000	2.270000	-5.021%	44,703	-72.300%
2025-09-30	2.450000	2.510000	2.335000	2.390000	-4.404%	47,107	-73.690%
2025-09-29	2.530000	2.950000	2.480000	2.500100	+1.630%	200,378	-74.849%
2025-09-26	2.521700	2.610000	2.460000	2.460000	-4.651%	18,357	-74.439%
2025-09-25	2.570000	2.680000	2.490000	2.580000	-2.028%	24,207	-75.628%
2025-09-24	2.500000	2.700000	2.444500	2.633400	+1.480%	28,554	-76.122%
2025-09-23	2.380000	2.700000	2.369500	2.595000	+4.217%	117,339	-75.769%
2025-09-22	2.250000	2.490000	2.140000	2.490000	+8.905%	17,727	-74.747%
2025-09-19	2.140000	2.330000	2.140000	2.286400	+6.841%	58,799	-72.498%
2025-09-18	2.120000	2.240000	2.120000	2.140000	-0.926%	13,643	-70.617%
2025-09-17	2.234100	2.300000	2.130000	2.160000	-2.703%	36,700	-70.889%
2025-09-16	2.420000	2.420000	2.040000	2.220000	-6.723%	100,875	-71.676%
2025-09-15	2.190000	2.410000	2.190000	2.380000	+1.927%	50,542	-73.580%
2025-09-12	2.060000	2.460000	2.005600	2.335000	+8.605%	120,623	-73.071%
2025-09-11	2.030000	2.160000	1.930000	2.150000	-1.826%	100,886	-70.753%
2025-09-10	2.200000	2.220000	1.910000	2.190000	-9.877%	171,138	-71.288%
2025-09-09	2.330000	2.570000	1.560000	2.430000	+8.241%	6,544,953	-74.123%
2025-09-08	2.180000	2.300000	2.125800	2.245000	+2.045%	65,704	-71.991%
2025-09-05	2.130000	2.209400	2.130000	2.200000	+1.154%	20,711	-71.418%
2025-09-04	2.250000	2.287600	2.100000	2.174900	+1.158%	54,383	-71.088%
2025-09-03	2.246400	2.428000	2.150000	2.150000	-6.926%	57,821	-70.753%
2025-09-02	2.340000	2.400800	2.180000	2.310000	+0.435%	47,882	-72.779%
2025-08-29	2.310000	2.330000	2.085000	2.300000	-1.288%	86,948	-72.661%
2025-08-28	2.405000	2.405000	2.325000	2.330000	+1.304%	6,624	-73.013%
2025-08-27	2.492700	2.492700	2.280000	2.300000	-7.258%	29,488	-72.661%
2025-08-26	2.340000	2.640000	2.200100	2.480000	+8.772%	72,287	-74.645%
2025-08-25	2.190000	2.389900	2.150100	2.280000	+0.441%	6,729	-72.421%
2025-08-22	2.100000	2.290000	2.100000	2.270000	+6.025%	9,414	-72.300%
2025-08-21	2.180000	2.180000	2.060000	2.141000	+1.952%	7,751	-70.631%
2025-08-20	2.150000	2.180000	2.100000	2.100000	-4.545%	14,167	-70.057%
2025-08-19	2.200000	2.219500	2.137600	2.200000	-1.345%	11,914	-71.418%
2025-08-18	2.320000	2.320000	2.186100	2.230000	-1.762%	7,920	-71.803%
2025-08-15	2.240000	2.294300	2.140000	2.270000	-1.732%	5,271	-72.300%
2025-08-14	2.230000	2.320000	2.210000	2.310000	-0.858%	4,655	-72.779%
2025-08-13	2.331300	2.350000	2.200000	2.330000	+3.097%	8,819	-73.013%
2025-08-12	2.060000	2.260000	2.060000	2.260000	+8.654%	24,976	-72.177%
2025-08-11	2.060000	2.099900	2.048600	2.080000	-0.952%	3,695	-69.769%
2025-08-08	2.150000	2.150000	2.065000	2.100000	-3.670%	9,731	-70.057%
2025-08-07	2.260700	2.260700	2.150100	2.180000	+0.461%	5,327	-71.156%
2025-08-06	2.185000	2.185000	2.140000	2.170000	-3.125%	2,896	-71.023%
2025-08-05	2.140000	2.260000	2.140000	2.240000	+6.662%	7,358	-71.929%
2025-08-04	2.110000	2.219900	2.090100	2.100100	-0.469%	5,868	-70.059%
2025-08-01	2.230000	2.235000	1.970000	2.110000	-5.381%	28,031	-70.199%
2025-07-31	2.360000	2.380000	2.230000	2.230000	-5.304%	11,860	-71.803%
2025-07-30	2.440000	2.440000	2.235000	2.354900	-5.044%	17,503	-73.298%
2025-07-29	2.550100	2.560000	2.390000	2.480000	-1.976%	14,287	-74.645%
2025-07-28	2.610000	2.640000	2.520000	2.530000	-2.392%	14,803	-75.146%
2025-07-25	2.594400	2.625000	2.592000	2.592000	+0.077%	8,540	-75.741%
2025-07-24	2.690000	2.710000	2.580100	2.590000	-3.358%	11,401	-75.722%
2025-07-23	2.600000	2.700100	2.600000	2.680000	0.000%	15,532	-76.537%
2025-07-22	2.540000	2.680000	2.540000	2.680000	+2.290%	22,348	-76.537%
2025-07-21	2.510000	2.620000	2.510000	2.620000	+3.849%	25,804	-76.000%
2025-07-18	2.550000	2.564400	2.500000	2.522900	-1.039%	72,271	-75.076%
2025-07-17	2.550000	2.570000	2.480000	2.549400	-0.020%	59,474	-75.335%
2025-07-16	2.440000	2.549900	2.380000	2.549900	+4.504%	45,016	-75.340%
2025-07-15	2.500000	2.640000	2.420000	2.440000	-5.058%	90,714	-74.230%
2025-07-14	2.630000	2.630000	2.500000	2.570000	-1.908%	16,391	-75.533%
2025-07-11	2.630000	2.630000	2.560100	2.620000	0.000%	9,497	-76.000%
2025-07-10	2.630000	2.680000	2.600000	2.620000	-1.873%	15,851	-76.000%
2025-07-09	2.600000	2.680000	2.600000	2.670000	+0.376%	11,059	-76.449%
2025-07-08	2.630000	2.690000	2.620100	2.660000	+0.377%	17,161	-76.361%
2025-07-07	2.730000	2.730000	2.620000	2.650000	-1.852%	14,550	-76.272%
2025-07-03	2.610000	2.730000	2.610000	2.700000	0.000%	6,401	-76.711%
2025-07-02	2.780000	2.780000	2.590000	2.700000	-2.878%	124,304	-76.711%
2025-07-01	2.673500	2.840000	2.673500	2.780000	+1.091%	32,484	-77.381%
2025-06-30	2.690000	2.750000	2.650000	2.750000	+1.103%	16,243	-77.135%
2025-06-27	2.750000	2.770000	2.690000	2.720000	-1.449%	13,760	-76.882%
2025-06-26	2.704100	2.760000	2.581300	2.760000	+6.154%	30,976	-77.217%
2025-06-25	2.660000	2.680000	2.600000	2.600000	-1.887%	19,593	-75.815%
2025-06-24	2.600100	2.700000	2.600100	2.650000	-0.749%	14,214	-76.272%
2025-06-23	2.710000	2.790000	2.640000	2.670000	-1.476%	29,263	-76.449%
2025-06-20	2.790000	2.790000	2.650000	2.710000	-1.095%	28,003	-76.797%
2025-06-18	2.640000	2.868900	2.607000	2.740000	+2.239%	48,717	-77.051%
2025-06-17	2.650000	2.700000	2.610000	2.680000	-0.741%	14,189	-76.537%
2025-06-16	2.750000	2.779900	2.629100	2.700000	+0.746%	62,017	-76.711%
2025-06-13	2.780000	3.038900	2.530000	2.680000	-4.867%	325,567	-76.537%
2025-06-12	2.845000	2.920000	2.620000	2.817100	-3.560%	27,614	-77.679%
2025-06-11	2.830000	2.970000	2.790000	2.921100	+1.076%	45,144	-78.474%
2025-06-10	2.920000	3.079900	2.810000	2.890000	-1.734%	70,217	-78.242%
2025-06-09	2.840000	2.999800	2.840000	2.941000	+2.474%	19,363	-78.620%
2025-06-06	2.878700	2.938900	2.740000	2.870000	+0.175%	37,787	-78.091%
2025-06-05	3.000000	3.000000	2.840000	2.865000	-2.888%	31,047	-78.052%
2025-06-04	2.811100	3.090000	2.811100	2.950200	+4.989%	117,622	-78.686%
2025-06-03	2.830000	2.960000	2.740000	2.810000	-1.056%	89,208	-77.623%
2025-06-02	2.790000	2.890000	2.650000	2.840000	+4.412%	48,127	-77.859%
2025-05-30	2.820000	2.890000	2.600000	2.720000	-2.509%	97,160	-76.882%
2025-05-29	2.750000	2.990000	2.710000	2.790000	+1.455%	134,270	-77.462%
2025-05-28	2.850000	2.940000	2.731700	2.750000	-4.514%	89,211	-77.135%
2025-05-27	2.820000	2.970000	2.700000	2.880000	+3.226%	100,381	-78.167%
2025-05-23	2.800000	2.849900	2.710000	2.790000	-3.125%	67,816	-77.462%
2025-05-22	2.640000	2.880000	2.530000	2.880000	+9.506%	121,139	-78.167%
2025-05-21	2.760000	2.807600	2.530000	2.630000	-6.738%	149,411	-76.091%
2025-05-20	2.980000	3.250000	2.810000	2.820000	-5.827%	254,125	-77.702%
2025-05-19	2.820000	3.210000	2.680000	2.994500	+2.464%	497,606	-79.002%
2025-05-16	3.022500	3.375000	2.897500	2.922500	-12.369%	221,340	-78.484%
2025-05-15	3.967500	4.050000	3.050000	3.335000	-18.460%	233,328	-81.145%
2025-05-14	3.925000	4.467300	3.925000	4.090000	-7.204%	112,752	-84.626%
2025-05-13	4.250000	4.572500	4.250000	4.407500	-3.132%	134,366	-85.733%
2025-05-12	4.710000	7.360000	4.297500	4.550000	-5.651%	2,523,802	-86.180%
2025-05-09	4.975000	5.485000	4.540000	4.822500	+1.526%	267,624	-86.961%
2025-05-08	4.125000	4.967500	4.107500	4.750000	-1.707%	669,487	-86.762%
2025-05-07	6.582500	6.582500	4.302500	4.832500	+19.321%	9,550,849	-86.988%
2025-05-06	3.792500	4.205000	3.640000	4.050000	+7.928%	1,063,607	-84.474%
2025-05-05	3.680000	4.347500	3.672500	3.752500	-9.030%	261,976	-83.243%
2025-05-02	5.132500	5.325000	3.777500	4.125000	+16.361%	6,200,204	-84.756%
2025-05-01	3.375000	3.667500	3.150000	3.545000	+9.752%	443,396	-82.262%
2025-04-30	3.102500	3.302500	2.900000	3.230000	+3.443%	59,573	-80.533%
2025-04-29	3.127500	3.342500	3.037500	3.122500	-5.379%	76,635	-79.862%
2025-04-28	3.050000	3.500000	3.050000	3.300000	+0.995%	157,298	-80.945%
2025-04-25	3.362500	3.405000	3.112500	3.267500	-6.039%	204,841	-80.756%
2025-04-24	4.907500	5.062500	3.350000	3.477500	+9.441%	6,385,318	-81.918%
2025-04-23	3.097500	3.330000	3.097500	3.177500	+2.583%	173,328	-80.211%
2025-04-22	3.000000	3.550000	2.952500	3.097500	+7.273%	80,039	-79.700%
2025-04-21	2.985000	2.985000	2.767500	2.887500	-3.589%	32,884	-78.223%
2025-04-17	3.175000	3.175000	2.877500	2.995000	+3.723%	8,999	-79.005%
2025-04-16	3.000000	3.137500	2.882500	2.887500	-6.780%	21,210	-78.223%
2025-04-15	3.175000	3.175000	2.967500	3.097500	-0.482%	7,855	-79.700%
2025-04-14	3.125000	3.402500	2.795000	3.112500	+2.133%	36,958	-79.798%
2025-04-11	3.125000	3.125000	2.952500	3.047500	-2.480%	9,076	-79.367%
2025-04-10	3.200000	3.200000	3.000000	3.125000	+2.041%	5,598	-79.878%
2025-04-09	2.972500	3.142500	2.722500	3.062500	+5.512%	17,546	-79.468%
2025-04-08	2.975000	3.250000	2.902500	2.902500	-6.371%	22,978	-78.336%
2025-04-07	2.780000	3.262300	2.780000	3.100000	-1.553%	122,190	-79.716%
2025-04-04	3.245000	3.375000	3.120000	3.148900	+0.604%	68,306	-80.031%
2025-04-03	3.230000	3.470000	3.000000	3.130000	-8.278%	12,897	-79.911%
2025-04-02	3.500000	3.527500	3.375000	3.412500	-1.159%	13,028	-81.574%
2025-04-01	3.497500	3.550000	3.275000	3.452500	+4.384%	16,169	-81.787%
2025-03-31	3.342500	3.500000	3.050000	3.307500	-3.991%	15,536	-80.989%
2025-03-28	3.625000	3.625000	3.325000	3.445000	-8.742%	25,379	-81.747%
2025-03-27	3.750000	3.775000	3.425000	3.775000	-1.565%	44,798	-83.343%
2025-03-26	3.402500	3.885000	3.402500	3.835000	+9.337%	29,160	-83.604%
2025-03-25	3.967500	3.967500	3.425000	3.507500	-7.209%	26,249	-82.073%
2025-03-24	4.062500	4.062500	3.750000	3.780000	-4.304%	19,626	-83.365%
2025-03-21	4.000000	4.075000	3.847500	3.950000	-4.416%	24,677	-84.081%
2025-03-20	4.125000	4.250000	4.010000	4.132500	-2.765%	5,526	-84.784%
2025-03-19	4.130000	4.347500	4.045000	4.250000	-0.176%	17,903	-85.205%
2025-03-18	4.437500	4.437500	4.000000	4.257500	-2.239%	27,510	-85.231%
2025-03-17	4.475000	4.487500	4.342500	4.355000	-1.135%	11,400	-85.561%
2025-03-14	4.398800	4.750000	4.350000	4.405000	+0.944%	18,392	-85.725%
2025-03-13	4.350000	4.480000	4.280000	4.363800	-5.135%	6,817	-85.591%
2025-03-12	4.310000	4.717500	4.302500	4.600000	+4.427%	10,704	-86.330%
2025-03-11	4.262500	4.425000	4.262500	4.405000	+1.323%	7,465	-85.725%
2025-03-10	4.500000	4.570000	4.252500	4.347500	-5.643%	25,075	-85.537%
2025-03-07	4.375000	4.950000	4.250000	4.607500	+2.162%	53,551	-86.353%
2025-03-06	4.747500	4.840000	4.470000	4.510000	-4.802%	16,175	-86.058%
2025-03-05	4.282500	4.737500	4.282500	4.737500	+7.305%	13,023	-86.727%

.dark-mode .TZhFrF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZhFrF{ color: #333333; background-color: white; border: 2px solid #333333; }CNEYCN Energy Group Inc. Class Astock NASDAQ

CNEY
CN Energy Group Inc. Class A
stock NASDAQ