Loading live market data…

CN Energy Group. Inc.

NASDAQ:CNEY

$0.75 USD

$0.27 (56.35%)

Volume
0
Average Volume
1.21M
Market Capitalization
$2.26M
P/E Ratio
0.07
Dividend Yield
0.00%
Price Target
$
Year High
$2.95
Year Low
$0.31
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$13.90
Date Opening Price Closing Price %Chg Volume
2026-07-14 $0.49 $0.75 52.35% 57.26M
2026-07-13 $0.48 $0.48 -0.06% 71407
2026-07-10 $0.48 $0.50 5.12% 86922
2026-07-09 $0.49 $0.50 2.75% 71514
2026-07-08 $0.51 $0.51 0.57% 33900
2026-07-07 $0.51 $0.52 1.72% 63546
2026-07-06 $0.45 $0.53 15.89% 233.1K
2026-07-02 $0.47 $0.46 -2.12% 103.56K
2026-07-01 $0.48 $0.48 -0.39% 161.92K
2026-06-30 $0.46 $0.48 4.35% 224K
2026-06-29 $0.43 $0.49 13.23% 695.61K
2026-06-26 $0.53 $0.42 -20.30% 7.24M
2026-06-25 $0.66 $0.52 -21.64% 6.94M
2026-06-24 $0.72 $0.66 -7.83% 163.07K
2026-06-23 $0.74 $0.71 -4.05% 120.9K
2026-06-22 $0.77 $0.71 -7.21% 27501
2026-06-18 $0.81 $0.74 -7.92% 61200
2026-06-17 $0.79 $0.77 -2.00% 31700
2026-06-16 $0.85 $0.77 -9.41% 54804
2026-06-15 $0.79 $0.84 6.33% 41900
2026-06-12 $0.77 $0.77 0.40% 140.44K
2026-06-11 $0.82 $0.76 -7.17% 104.4K
2026-06-10 $0.90 $0.80 -11.28% 294.5K
2026-06-09 $0.90 $0.86 -4.89% 175.5K
2026-06-08 $0.96 $0.90 -6.25% 51984
2026-06-05 $0.98 $0.95 -3.08% 91400
2026-06-04 $0.98 $1.00 2.46% 96201
2026-06-03 $1.00 $0.99 -1.49% 37200
2026-06-02 $1.01 $1.00 -0.99% 546.8K
2026-06-01 $0.98 $1.01 3.28% 296.44K
2026-05-29 $1.56 $1.00 -35.90% 1.11M
2026-05-28 $1.70 $1.61 -5.29% 769.76K
2026-05-27 $2.08 $1.91 -8.17% 3.34M
2026-05-26 $1.70 $2.02 18.82% 735.1K
2026-05-22 $1.70 $1.73 1.76% 605.77K
2026-05-21 $1.52 $1.70 11.84% 1.25M
2026-05-20 $1.34 $1.47 9.70% 1.72M
2026-05-19 $0.70 $1.61 130.00% 31.81M
2026-05-18 $0.75 $0.73 -1.66% 34826
2026-05-15 $0.78 $0.76 -2.73% 188.52K
2026-05-14 $0.71 $0.78 9.80% 156.74K
2026-05-13 $0.73 $0.75 3.14% 13720
2026-05-12 $0.71 $0.74 5.10% 17200
2026-05-11 $0.73 $0.73 0.57% 26500
2026-05-08 $0.71 $0.74 4.23% 102.8K
2026-05-07 $0.71 $0.71 -0.58% 57400
2026-05-06 $0.69 $0.72 3.80% 52210
2026-05-05 $0.72 $0.73 1.03% 57434
2026-05-04 $0.71 $0.73 3.17% 18534
2026-05-01 $0.68 $0.71 5.41% 28507
2026-04-30 $0.64 $0.68 6.28% 24212
2026-04-29 $0.66 $0.66 -0.15% 43713
2026-04-28 $0.63 $0.68 8.59% 39888
2026-04-27 $0.71 $0.64 -10.15% 216.31K
2026-04-24 $0.68 $0.72 6.52% 72770
2026-04-23 $0.75 $0.69 -9.16% 474.8K
2026-04-22 $0.96 $0.79 -17.31% 1.04M
2026-04-21 $0.63 $1.03 63.80% 4.49M
2026-04-20 $0.53 $0.72 37.08% 6.61M
2026-04-17 $0.53 $0.51 -3.36% 73615
2026-04-16 $0.50 $0.50 -0.20% 66740
2026-04-15 $0.48 $0.49 1.45% 82600
2026-04-14 $0.47 $0.48 2.72% 157.95K
2026-04-13 $0.48 $0.48 1.14% 120.48K
2026-04-10 $0.40 $0.48 19.00% 324.24K
2026-04-09 $0.39 $0.41 5.88% 132.78K
2026-04-08 $0.37 $0.38 3.01% 136.38K
2026-04-07 $0.37 $0.38 2.62% 75939
2026-04-06 $0.39 $0.38 -1.53% 278.04K
2026-04-02 $0.40 $0.40 1.00% 522.12K
2026-04-01 $0.41 $0.39 -3.11% 86072
2026-03-31 $0.39 $0.41 5.11% 173.94K
2026-03-30 $0.38 $0.39 2.85% 126.85K
2026-03-27 $0.36 $0.39 7.14% 104.55K
2026-03-26 $0.36 $0.37 4.47% 225.94K
2026-03-25 $0.38 $0.37 -4.40% 352.02K
2026-03-24 $0.38 $0.38 -0.70% 230.8K
2026-03-23 $0.40 $0.42 2.97% 431.9K
2026-03-20 $0.52 $0.47 -10.07% 9.16M
2026-03-19 $0.72 $0.50 -30.35% 296.8K
2026-03-18 $0.88 $0.72 -18.11% 300.1K
2026-03-17 $0.85 $0.91 7.02% 1.49M
2026-03-16 $0.95 $0.87 -8.80% 331.99K
2026-03-13 $0.97 $1.00 3.36% 2.13M
2026-03-12 $0.91 $1.02 12.21% 3.37M
2026-03-11 $0.86 $0.88 2.57% 14340
2026-03-10 $0.83 $0.88 6.12% 21038
2026-03-09 $0.90 $0.84 -6.31% 56011
2026-03-06 $1.02 $0.90 -12.25% 201.91K
2026-03-05 $1.11 $1.00 -9.91% 193K