CNEY - CN ENERGY GROUP. INC.
0.8951
-0.105 -11.719%
Share volume: 201,909
Last Updated: 03-06-2026
Chemicals/Industrial Organic Chemicals:
0.67%
PREVIOUS CLOSE
CHG
CHG%
$1.00
-0.10
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.03 | $1.03 | $1.03 | $1.03 | $0.85 | $0.85 | $0.90 | $0.90 | 201,909 | $201,811.00 |
| 03-05-2026 | $1.11 | $1.11 | $1.12 | $1.12 | $0.98 | $0.98 | $1.00 | $1.00 | 193,001 | $193,001.00 |
| 03-04-2026 | $1.02 | $1.02 | $1.13 | $1.13 | $1.02 | $1.02 | $1.10 | $1.10 | 73,368 | $73,368.00 |
| 03-03-2026 | $0.97 | $0.97 | $1.20 | $1.20 | $0.95 | $0.95 | $1.04 | $1.04 | 471,513 | $471,513.00 |
| 03-02-2026 | $1.01 | $1.01 | $1.04 | $1.04 | $0.93 | $0.93 | $1.02 | $1.02 | 103,058 | $103,058.00 |
| 02-27-2026 | $1.00 | $1.00 | $1.04 | $1.04 | $0.99 | $0.99 | $1.01 | $1.01 | 41,855 | $41,855.00 |
| 02-26-2026 | $0.97 | $0.97 | $1.05 | $1.05 | $0.94 | $0.94 | $1.03 | $1.03 | 562,291 | $562,291.00 |
| 02-25-2026 | $0.99 | $0.99 | $1.04 | $1.04 | $0.99 | $0.99 | $1.01 | $1.01 | 73,867 | $73,867.00 |
| 02-24-2026 | $0.98 | $0.98 | $1.01 | $1.01 | $0.98 | $0.98 | $1.00 | $1.00 | 34,353 | $34,353.00 |
| 02-23-2026 | $0.96 | $0.96 | $1.02 | $1.02 | $0.92 | $0.92 | $1.00 | $1.00 | 663,655 | $663,655.00 |