Cn Energy Group Inc (NQ: CNEY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	6.000	6.900	5.871	6.300	69,900	+0.30(+5.05%)
Apr 27, 2023	6.000	6.015	5.703	5.997	16,838	+0.16(+2.78%)
Apr 26, 2023	6.000	6.330	5.550	5.835	15,716	-0.46(-7.25%)
Apr 25, 2023	6.600	6.489	6.048	6.291	14,256	-0.20(-3.05%)
Apr 24, 2023	6.900	7.047	6.300	6.489	16,854	-0.41(-5.96%)
Apr 21, 2023	6.150	7.200	6.150	6.900	42,880	+0.75(+12.20%)
Apr 20, 2023	6.294	6.390	6.150	6.150	6,740	-0.15(-2.38%)
Apr 19, 2023	6.294	6.570	6.000	6.300	25,996	+0.00(+0.00%)
Apr 18, 2023	5.781	6.435	5.550	6.300	77,632	+0.50(+8.53%)
Apr 17, 2023	5.289	5.805	5.289	5.805	34,848	+0.52(+9.76%)
Apr 14, 2023	5.244	5.400	5.070	5.289	16,597	+0.13(+2.50%)
Apr 13, 2023	5.400	5.400	5.100	5.160	39,704	-0.18(-3.43%)
Apr 12, 2023	5.700	5.700	5.280	5.343	24,201	-0.21(-3.78%)
Apr 11, 2023	6.000	5.940	5.430	5.553	17,633	-0.17(-2.94%)
Apr 10, 2023	5.850	5.997	5.550	5.721	13,744	-0.13(-2.21%)
Apr 06, 2023	6.150	6.300	5.250	5.850	67,734	-0.42(-6.70%)
Apr 05, 2023	6.600	8.931	6.006	6.270	497,186	-0.18(-2.84%)
Apr 04, 2023	6.600	6.708	6.450	6.453	7,420	-0.24(-3.54%)
Apr 03, 2023	6.600	6.747	6.324	6.690	14,683	+0.39(+6.14%)
Mar 31, 2023	6.300	6.594	6.189	6.303	15,285	+0.08(+1.25%)
Mar 30, 2023	6.420	6.600	6.225	6.225	10,084	-0.20(-3.04%)
Mar 29, 2023	6.483	6.600	6.330	6.420	7,824	-0.04(-0.65%)
Mar 28, 2023	6.672	6.750	6.300	6.462	5,489	-0.14(-2.14%)
Mar 27, 2023	6.585	6.900	6.585	6.603	12,047	-0.22(-3.21%)
Mar 24, 2023	6.843	7.044	6.816	6.822	14,883	-0.08(-1.09%)
Mar 23, 2023	6.900	6.900	6.747	6.897	4,393	-0.09(-1.29%)
Mar 22, 2023	6.600	7.134	6.498	6.987	35,414	+0.42(+6.35%)
Mar 21, 2023	6.210	6.600	6.150	6.570	20,676	+0.51(+8.42%)
Mar 20, 2023	6.300	6.300	6.000	6.060	21,052	-0.08(-1.22%)
Mar 17, 2023	6.480	6.600	6.021	6.135	10,542	-0.17(-2.62%)
Mar 16, 2023	7.500	7.500	6.060	6.300	89,420	-1.20(-16.00%)
Mar 15, 2023	7.320	7.881	7.203	7.500	8,984	+0.18(+2.46%)
Mar 14, 2023	7.500	7.500	7.200	7.320	8,724	-0.02(-0.29%)
Mar 13, 2023	7.500	7.554	7.200	7.341	12,366	-0.36(-4.67%)
Mar 10, 2023	7.800	8.097	7.560	7.701	13,221	-0.17(-2.10%)
Mar 09, 2023	8.172	8.370	7.830	7.866	13,114	-0.30(-3.64%)
Mar 08, 2023	8.130	8.400	8.130	8.163	4,707	-0.12(-1.41%)
Mar 07, 2023	8.940	8.964	8.124	8.280	17,059	-0.42(-4.83%)
Mar 06, 2023	9.000	9.000	8.433	8.700	8,449	-0.18(-2.03%)
Mar 03, 2023	8.730	9.075	8.550	8.880	7,762	+0.13(+1.44%)
Mar 02, 2023	9.000	9.126	8.580	8.754	8,205	-0.05(-0.61%)
Mar 01, 2023	9.444	9.600	8.550	8.808	28,515	-0.64(-6.82%)
Feb 28, 2023	9.639	9.747	9.300	9.453	4,984	-0.13(-1.41%)
Feb 27, 2023	9.300	9.660	9.390	9.588	12,111	+0.28(+3.06%)
Feb 24, 2023	9.600	9.660	9.300	9.303	7,150	-0.35(-3.64%)
Feb 23, 2023	9.600	9.762	9.360	9.654	9,772	-0.04(-0.37%)
Feb 22, 2023	9.900	10.04	9.300	9.690	13,696	+0.04(+0.47%)
Feb 21, 2023	10.80	10.71	9.240	9.645	63,542	-1.16(-10.74%)
Feb 17, 2023	11.22	11.34	10.54	10.81	46,855	-0.52(-4.58%)
Feb 16, 2023	11.97	12.00	11.10	11.32	34,438	-0.67(-5.60%)
Feb 15, 2023	12.00	12.56	11.70	12.00	48,832	+0.12(+0.98%)
Feb 14, 2023	11.70	12.00	11.70	11.88	15,777	-0.04(-0.35%)
Feb 13, 2023	12.15	12.15	11.71	11.92	23,797	-0.08(-0.67%)
Feb 10, 2023	13.17	13.17	11.40	12.00	82,938	-1.40(-10.47%)
Feb 09, 2023	14.04	14.04	12.90	13.41	54,900	-0.55(-3.91%)
Feb 08, 2023	14.29	14.34	13.80	13.95	40,308	-0.45(-3.10%)
Feb 07, 2023	14.49	14.61	14.10	14.40	29,114	+0.00(+0.00%)
Feb 06, 2023	14.70	14.84	13.83	14.40	41,932	-0.30(-2.04%)
Feb 03, 2023	14.67	15.15	14.25	14.70	72,434	+0.30(+2.08%)
Feb 02, 2023	14.25	14.64	13.59	14.40	122,403	-0.01(-0.06%)