CNEY | CN ENER GRP | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

CN ENER GRP (CNEY)

NASDAQ

$0.47+$0.01 (+2.64%)

Price as of Oct 22, 2026 7:59 PM EDT

N/A
Market Cap
-77.45%
1-Year Change
Specialty Chemicals
Industry

1 Month
-21.33%

Low Price$0.40

High Price$0.58
3 Months
-31.82%

Low Price$0.40

High Price$0.70
1 Year
-77.45%

Low Price$0.37

High Price$2.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.42	0.49	0.42	0.46	+6.59%	241,395
10/21/2026	0.42	0.43	0.41	0.43	+7.67%	41,734
10/20/2026	0.40	0.43	0.39	0.40	+0.73%	20,642
10/19/2026	0.40	0.43	0.40	0.40	-2.46%	78,669
10/16/2026	0.39	0.42	0.36	0.41	+1.73%	311,928
10/15/2026	0.39	0.40	0.37	0.40	-1.09%	139,572
10/14/2026	0.44	0.44	0.37	0.40	-16.35%	329,841
10/13/2026	0.49	0.49	0.46	0.48	-3.35%	1,899,265
10/12/2026	0.49	0.50	0.49	0.50	+1.94%	34,025
10/09/2026	0.46	0.49	0.46	0.49	-4.73%	64,021
10/08/2026	0.47	0.54	0.46	0.51	+3.73%	295,608
10/07/2026	0.52	0.73	0.45	0.50	-4.10%	5,444,134
10/06/2026	0.56	0.57	0.49	0.52	-5.71%	35,739
10/05/2026	0.56	0.56	0.51	0.55	+1.37%	45,143
10/02/2026	0.56	0.57	0.44	0.54	-4.34%	39,737
10/01/2026	0.57	0.58	0.50	0.57	-2.55%	41,583
09/30/2026	0.57	0.58	0.55	0.58	+3.44%	19,741
09/29/2026	0.56	0.58	0.55	0.56	-2.42%	18,335
09/28/2026	0.57	0.58	0.56	0.57	+2.52%	22,706
09/25/2026	0.59	0.59	0.56	0.56	-3.61%	18,883
09/24/2026	0.56	0.63	0.56	0.58	+0.26%	131,053
09/23/2026	0.57	0.60	0.57	0.58	-0.03%	21,837
09/22/2026	0.57	0.61	0.57	0.58	+6.23%	49,346
09/21/2026	0.55	0.57	0.53	0.55	-0.71%	44,781
09/18/2026	0.52	0.58	0.52	0.55	+4.32%	76,504
09/17/2026	0.53	0.54	0.52	0.53	+0.02%	78,825
09/16/2026	0.52	0.59	0.50	0.53	-2.39%	201,280
09/15/2026	0.54	0.54	0.52	0.54	+2.86%	7,858
09/14/2026	0.54	0.54	0.51	0.53	-2.78%	19,712
09/11/2026	0.54	0.54	0.52	0.54	-0.28%	95,040
09/10/2026	0.54	0.61	0.52	0.54	-3.30%	206,516
09/09/2026	0.56	0.56	0.53	0.56	+2.19%	49,354
09/08/2026	0.56	0.57	0.52	0.55	+3.40%	42,964
09/04/2026	0.56	0.56	0.51	0.53	-0.64%	32,969
09/03/2026	0.52	0.58	0.51	0.53	-1.28%	64,946
09/02/2026	0.58	0.58	0.53	0.54	-4.29%	18,716
09/01/2026	0.59	0.59	0.55	0.56	-1.88%	55,893
08/31/2026	0.58	0.60	0.55	0.58	-2.49%	15,933
08/28/2026	0.61	0.61	0.58	0.59	-3.48%	16,237
08/27/2026	0.61	0.63	0.59	0.61	-3.24%	31,081
08/26/2026	0.65	0.65	0.62	0.63	-1.28%	41,617
08/25/2026	0.67	0.67	0.63	0.64	+1.78%	59,867
08/24/2026	0.66	0.66	0.62	0.63	-10.00%	78,594
08/21/2026	0.64	0.70	0.64	0.70	+6.02%	75,576
08/20/2026	0.59	0.70	0.57	0.66	+9.11%	280,385
08/19/2026	0.60	0.61	0.58	0.60	+3.25%	55,729
08/18/2026	0.60	0.61	0.57	0.59	-1.03%	54,470
08/17/2026	0.64	0.64	0.58	0.59	-3.10%	53,610
08/14/2026	0.61	0.65	0.60	0.61	-1.37%	18,415
08/13/2026	0.63	0.65	0.60	0.62	-0.72%	41,917
08/12/2026	0.66	0.68	0.60	0.62	-2.04%	140,778
08/11/2026	0.63	0.64	0.61	0.64	-0.08%	28,482
08/10/2026	0.70	0.70	0.59	0.64	-5.33%	126,939
08/07/2026	0.67	0.67	0.64	0.67	+2.66%	38,905
08/06/2026	0.60	0.65	0.57	0.65	+3.05%	285,190
08/05/2026	0.61	0.65	0.60	0.64	+3.79%	430,791
08/04/2026	0.56	0.64	0.54	0.61	+5.42%	104,235
08/03/2026	0.61	0.61	0.55	0.58	+2.51%	67,747
07/31/2026	0.57	0.59	0.53	0.57	+1.43%	74,792
07/30/2026	0.55	0.57	0.53	0.56	-1.26%	184,415
07/29/2026	0.59	0.59	0.56	0.57	-4.41%	64,798
07/28/2026	0.60	0.61	0.55	0.59	-0.62%	98,959
07/27/2026	0.55	0.60	0.54	0.60	+3.01%	125,699
07/24/2026	0.69	0.73	0.56	0.58	-18.81%	731,124
07/23/2026	0.59	0.73	0.57	0.71	+10.00%	477,077
07/22/2026	0.61	0.68	0.60	0.65	+2.73%	462,362
07/21/2026	0.56	0.65	0.56	0.63	+2.77%	279,469
07/20/2026	0.67	0.67	0.56	0.61	-10.05%	293,389
07/17/2026	0.68	0.78	0.64	0.68	+1.91%	1,197,325
07/16/2026	0.71	0.78	0.63	0.67	-33.12%	2,880,680
07/15/2026	0.64	1.07	0.61	1.00	+33.33%	36,290,876
07/14/2026	0.49	0.79	0.45	0.75	+56.35%	55,577,566
07/13/2026	0.48	0.50	0.44	0.48	-4.99%	71,407
07/10/2026	0.48	0.51	0.47	0.50	+0.98%	86,922
07/09/2026	0.49	0.51	0.47	0.50	-1.56%	71,514
07/08/2026	0.51	0.51	0.48	0.51	-2.51%	33,853
07/07/2026	0.51	0.53	0.46	0.52	-0.76%	63,546
07/06/2026	0.45	0.53	0.43	0.53	+13.86%	233,084
07/02/2026	0.47	0.48	0.43	0.46	-3.90%	103,562
07/01/2026	0.48	0.50	0.45	0.48	+0.02%	161,919
06/30/2026	0.46	0.50	0.44	0.48	-1.48%	223,982
06/29/2026	0.43	0.50	0.35	0.49	+16.34%	695,612
06/26/2026	0.53	0.75	0.39	0.42	-19.27%	7,242,369
06/25/2026	0.66	0.98	0.42	0.52	-21.64%	6,937,694
06/24/2026	0.72	0.72	0.65	0.66	-6.82%	163,069
06/23/2026	0.74	0.75	0.71	0.71	-0.55%	120,901
06/22/2026	0.77	0.79	0.71	0.71	-3.93%	27,501
06/18/2026	0.81	0.90	0.73	0.74	-4.02%	61,192
06/17/2026	0.79	0.80	0.76	0.77	+0.55%	31,673
06/16/2026	0.85	0.91	0.76	0.77	-8.33%	54,804
06/15/2026	0.79	0.87	0.79	0.84	+8.65%	41,898
06/12/2026	0.77	0.83	0.76	0.77	+1.55%	140,435
06/11/2026	0.82	0.85	0.76	0.76	-4.84%	104,393
06/10/2026	0.90	0.91	0.78	0.80	-6.75%	294,451
06/09/2026	0.90	0.95	0.85	0.86	-4.68%	175,465
06/08/2026	0.96	1.00	0.86	0.90	-5.26%	51,984
06/05/2026	0.98	1.05	0.92	0.95	-5.00%	91,365
06/04/2026	0.98	1.01	0.92	1.00	+1.51%	96,201
06/03/2026	1.00	1.06	0.98	0.99	-1.49%	37,133
06/02/2026	1.01	1.21	0.95	1.00	-0.99%	546,750