Skip to main content
CNEY logo

CN Energy Group. Inc.

CNEYNASDAQMaterialsSpecialty Chemicals

$0.40Today:- (-)1Y −80.33%

As of Oct 15, 2026 close

Market cap
$2.81M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.31$2.63
Volume (live)
-
Avg. volume (3M)
249.29K

CN Energy Group. (CNEY) Historical Stock Prices

Analyze CN Energy Group. (CNEY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CN Energy Group. (CNEY) Interactive Price Chart

Interactive historical price chart showing CN Energy Group. stock price movements and trends across multiple time periods.

Loading chart...

CNEY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CNEY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.390.400.370.400.40139.51K
Oct 14, 20260.440.440.370.400.40329.10K
Oct 13, 20260.490.490.460.480.4823.71K
Oct 12, 20260.490.500.490.500.5030.52K
Oct 9, 20260.460.490.460.490.4962.17K
Oct 8, 20260.470.540.460.510.51286.78K
Oct 7, 20260.520.730.450.500.505.29M
Oct 6, 20260.560.570.490.520.5233.98K
Oct 5, 20260.560.560.510.550.5541.55K
Oct 2, 20260.560.570.440.540.5439.64K
Oct 1, 20260.570.580.500.570.5741.07K
Sep 30, 20260.570.580.550.580.5819.64K
Sep 29, 20260.560.580.550.560.5616.65K
Sep 28, 20260.570.580.560.570.5721.39K
Sep 25, 20260.590.590.560.560.5617.51K
Sep 24, 20260.560.630.560.580.58122.77K
Sep 23, 20260.570.600.570.580.5821.66K
Sep 22, 20260.570.610.570.580.5839.74K
Sep 21, 20260.550.570.530.550.5542.84K
Sep 18, 20260.520.580.520.550.5563.74K
Sep 17, 20260.530.540.520.530.5376.45K
Sep 16, 20260.520.590.500.530.53197.87K
Sep 15, 20260.540.540.520.540.547.86K
Sep 14, 20260.540.540.510.530.5319.71K
Sep 11, 20260.540.540.520.540.5495.04K
Sep 10, 20260.540.610.520.540.54206.52K
Sep 9, 20260.560.560.530.560.5649.35K
Sep 8, 20260.560.570.520.550.5542.97K
Sep 4, 20260.560.560.510.530.5332.97K
Sep 3, 20260.520.580.510.530.5364.95K
Sep 2, 20260.580.580.530.540.5418.72K
Sep 1, 20260.590.590.550.560.5655.89K
Aug 31, 20260.580.600.550.580.5815.93K
Aug 28, 20260.610.610.580.590.5916.24K
Aug 27, 20260.610.630.590.610.6131.08K
Aug 26, 20260.650.650.620.630.6341.62K
Aug 25, 20260.670.670.630.640.6459.87K
Aug 24, 20260.660.660.620.630.6378.59K
Aug 21, 20260.640.700.640.700.7075.58K
Aug 20, 20260.590.690.570.660.66281.00K
Aug 19, 20260.600.610.580.600.6055.73K
Aug 18, 20260.600.600.570.580.5854.47K
Aug 17, 20260.640.640.580.590.5953.61K
Aug 14, 20260.610.650.600.610.6118.41K
Aug 13, 20260.630.650.600.620.6241.92K
Aug 12, 20260.660.680.600.620.62140.78K
Aug 11, 20260.630.640.610.640.6428.48K
Aug 10, 20260.690.690.590.640.64126.94K
Aug 7, 20260.670.670.640.670.6738.91K
Aug 6, 20260.590.650.570.650.65285.19K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.