CNEY | CN ENER GRP | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CN ENER GRP (CNEY)

NASDAQ

$0.54$0.00 (0.00%)

Price as of Sep 11, 2026 4:10 PM EDT

N/A
Market Cap
-76.87%
1-Year Change
Specialty Chemicals
Industry

1 Month
-15.09%

Low Price$0.53

High Price$0.70
3 Months
-29.07%

Low Price$0.42

High Price$1.00
1 Year
-76.87%

Low Price$0.37

High Price$2.63

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/01/2026	0.98	1.08	0.98	1.01	+1.00%	296,441
05/29/2026	1.56	1.60	0.94	1.00	-37.89%	1,110,259
05/28/2026	1.70	1.86	1.56	1.61	-15.71%	769,755
05/27/2026	2.08	2.63	1.49	1.91	-5.45%	3,337,136
05/26/2026	1.70	2.30	1.50	2.02	+16.76%	735,080
05/22/2026	1.70	1.90	1.65	1.73	+1.76%	605,774
05/21/2026	1.52	1.74	1.21	1.70	+15.65%	1,245,261
05/20/2026	1.34	1.59	1.15	1.47	-8.70%	1,720,498
05/19/2026	0.70	1.67	0.68	1.61	+119.77%	31,814,442
05/18/2026	0.75	0.76	0.71	0.73	-3.31%	34,826
05/15/2026	0.78	0.85	0.65	0.76	-2.85%	188,525
05/14/2026	0.71	0.78	0.68	0.78	+3.59%	156,737
05/13/2026	0.73	0.77	0.71	0.75	+1.47%	13,720
05/12/2026	0.71	0.75	0.70	0.74	+1.74%	17,152
05/11/2026	0.73	0.74	0.69	0.73	-1.45%	26,490
05/08/2026	0.71	0.77	0.68	0.74	+4.85%	102,754
05/07/2026	0.71	0.74	0.68	0.71	-1.45%	57,372
05/06/2026	0.69	0.74	0.66	0.72	-1.54%	52,210
05/05/2026	0.72	0.75	0.70	0.73	-0.11%	57,434
05/04/2026	0.71	0.73	0.68	0.73	+2.07%	18,534
05/01/2026	0.68	0.72	0.66	0.71	+4.91%	28,507
04/30/2026	0.64	0.69	0.62	0.68	+3.19%	24,212
04/29/2026	0.66	0.71	0.65	0.66	-3.06%	43,713
04/28/2026	0.63	0.74	0.61	0.68	+6.60%	39,888
04/27/2026	0.71	0.74	0.62	0.64	-11.94%	216,081
04/24/2026	0.68	0.73	0.66	0.72	+5.71%	72,770
04/23/2026	0.75	0.76	0.60	0.69	-13.70%	474,778
04/22/2026	0.96	1.00	0.78	0.79	-22.93%	1,035,593
04/21/2026	0.63	1.04	0.62	1.03	+42.30%	4,492,259