MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNEY — CN Energy Group Inc. Class A Ordinary Shares
NasdaqCN Energy Group Inc. Class A Ordinary Shares
$0.54
-0.02(-4.34%)
- O
- 0.56
- H
- 0.57
- L
- 0.44
- V
- 39.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.54
Period Return-82.56%
Period High$7.35
Period Low$0.31
Avg Daily Volume1.06M
Total Trading Days365
CNEY — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.56 | $0.57 | $0.44 | $0.54 | $-0.02 | -4.34% | 39,485 | $0.50 | $0.44 $0.57 |
| Oct 1, 2026 | $0.57 | $0.58 | $0.50 | $0.57 | $-0.01 | -2.55% | 41,584 | $0.54 | $0.50 $0.58 |
| Sep 30, 2026 | $0.57 | $0.58 | $0.55 | $0.58 | +$0.02 | +3.44% | 19,741 | $0.56 | $0.55 $0.58 |
| Sep 29, 2026 | $0.56 | $0.58 | $0.55 | $0.56 | $-0.01 | -2.42% | 18,336 | $0.57 | $0.55 $0.58 |
| Sep 28, 2026 | $0.57 | $0.58 | $0.56 | $0.57 | +$0.01 | +2.52% | 22,757 | $0.57 | $0.56 $0.58 |
| Sep 25, 2026 | $0.59 | $0.59 | $0.56 | $0.56 | $-0.02 | -3.61% | 18,884 | $0.58 | $0.56 $0.59 |
| Sep 24, 2026 | $0.56 | $0.63 | $0.56 | $0.58 | +$0.00 | +0.26% | 131,053 | $0.59 | $0.56 $0.63 |
| Sep 23, 2026 | $0.57 | $0.60 | $0.57 | $0.58 | $-0.00 | -0.03% | 21,838 | $0.58 | $0.57 $0.60 |
| Sep 22, 2026 | $0.57 | $0.61 | $0.57 | $0.58 | +$0.03 | +6.23% | 49,347 | $0.58 | $0.57 $0.61 |
| Sep 21, 2026 | $0.55 | $0.57 | $0.53 | $0.55 | $-0.00 | -0.71% | 44,781 | $0.54 | $0.53 $0.57 |
| Sep 18, 2026 | $0.52 | $0.58 | $0.52 | $0.55 | +$0.02 | +4.32% | 76,505 | $0.55 | $0.52 $0.58 |
| Sep 17, 2026 | $0.53 | $0.54 | $0.52 | $0.53 | +$0.00 | +0.02% | 78,825 | $0.53 | $0.52 $0.54 |
| Sep 16, 2026 | $0.52 | $0.59 | $0.50 | $0.53 | $-0.01 | -2.39% | 201,281 | $0.54 | $0.50 $0.59 |
| Sep 15, 2026 | $0.54 | $0.54 | $0.52 | $0.54 | +$0.02 | +2.86% | 7,817 | $0.53 | $0.52 $0.54 |
| Sep 14, 2026 | $0.54 | $0.54 | $0.51 | $0.53 | $-0.02 | -2.78% | 19,710 | $0.53 | $0.51 $0.54 |
| Sep 11, 2026 | $0.54 | $0.54 | $0.52 | $0.54 | $-0.00 | -0.28% | 95,040 | $0.53 | $0.52 $0.54 |
| Sep 10, 2026 | $0.54 | $0.61 | $0.52 | $0.54 | $-0.02 | -3.30% | 206,517 | $0.56 | $0.52 $0.61 |
| Sep 9, 2026 | $0.56 | $0.56 | $0.53 | $0.56 | +$0.01 | +2.19% | 49,354 | $0.55 | $0.53 $0.56 |
| Sep 8, 2026 | $0.56 | $0.57 | $0.52 | $0.55 | +$0.02 | +3.40% | 42,967 | $0.53 | $0.52 $0.57 |
| Sep 4, 2026 | $0.56 | $0.56 | $0.51 | $0.53 | $-0.00 | -0.64% | 32,969 | $0.53 | $0.51 $0.56 |
| Sep 3, 2026 | $0.52 | $0.58 | $0.51 | $0.53 | $-0.01 | -1.28% | 64,947 | $0.53 | $0.51 $0.58 |
| Sep 2, 2026 | $0.58 | $0.58 | $0.53 | $0.54 | $-0.02 | -4.29% | 18,676 | $0.55 | $0.53 $0.58 |
| Sep 1, 2026 | $0.59 | $0.59 | $0.55 | $0.56 | $-0.01 | -1.88% | 55,894 | $0.57 | $0.55 $0.59 |
| Aug 31, 2026 | $0.58 | $0.60 | $0.55 | $0.58 | $-0.01 | -2.49% | 15,934 | $0.57 | $0.55 $0.60 |
| Aug 28, 2026 | $0.61 | $0.61 | $0.58 | $0.59 | $-0.02 | -3.48% | 16,238 | $0.60 | $0.58 $0.61 |
| Aug 27, 2026 | $0.61 | $0.63 | $0.59 | $0.61 | $-0.02 | -3.24% | 31,082 | $0.61 | $0.59 $0.63 |
| Aug 26, 2026 | $0.65 | $0.65 | $0.62 | $0.63 | $-0.01 | -1.28% | 41,617 | $0.63 | $0.62 $0.65 |
| Aug 25, 2026 | $0.67 | $0.67 | $0.63 | $0.64 | +$0.01 | +1.78% | 59,868 | $0.64 | $0.63 $0.67 |
| Aug 24, 2026 | $0.66 | $0.66 | $0.62 | $0.63 | $-0.07 | -10.00% | 78,595 | $0.65 | $0.62 $0.66 |
| Aug 21, 2026 | $0.64 | $0.70 | $0.64 | $0.70 | +$0.04 | +6.02% | 75,577 | $0.68 | $0.64 $0.70 |