CN Energy (CNEY) went public on February 5, 2021, when it opened at a split-adjusted price of $6,000.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 2026 | $0.92 | $1.10 | $0.87 | $1.00 | 2,004,364 |
January 2026 | $0.62 | $1.04 | $0.31 | $1.01 | 102,555,807 |
December 2025 | $1.35 | $1.37 | $0.51 | $0.61 | 38,619,624 |
November 2025 | $1.88 | $1.96 | $1.35 | $1.46 | 449,814 |
October 2025 | $2.39 | $2.43 | $1.80 | $1.94 | 363,400 |
September 2025 | $2.34 | $2.95 | $1.56 | $2.39 | 7,898,329 |
August 2025 | $2.23 | $2.64 | $1.97 | $2.30 | 359,869 |
July 2025 | $2.67 | $2.84 | $2.23 | $2.23 | 657,163 |
June 2025 | $2.79 | $3.09 | $2.53 | $2.75 | 1,088,668 |
May 2025 | $3.38 | $7.35 | $2.53 | $2.72 | 23,170,667 |
April 2025 | $3.50 | $5.08 | $2.73 | $3.23 | 7,532,728 |
March 2025 | $4.38 | $4.95 | $3.05 | $3.30 | 463,668 |
February 2025 | $6.25 | $10.25 | $4.45 | $4.48 | 6,033,028 |
January 2025 | $8.05 | $12.23 | $5.78 | $6.13 | 1,561,604 |
December 2024 | $8.70 | $21.63 | $6.70 | $7.88 | 7,884,908 |
November 2024 | $12.95 | $13.00 | $7.58 | $8.30 | 196,652 |
October 2024 | $19.25 | $21.15 | $12.20 | $13.93 | 2,062,544 |
September 2024 | $7.35 | $40.00 | $6.38 | $21.00 | 30,540,032 |
August 2024 | $8.98 | $9.05 | $7.00 | $7.33 | 59,532 |
July 2024 | $12.20 | $20.08 | $6.78 | $8.88 | 387,456 |
June 2024 | $13.25 | $15.00 | $10.25 | $12.08 | 71,580 |
May 2024 | $19.90 | $27.75 | $11.75 | $13.08 | 639,588 |
April 2024 | $26.75 | $35.75 | $16.65 | $19.25 | 201,156 |
March 2024 | $34.00 | $34.00 | $23.75 | $26.50 | 41,528 |
February 2024 | $35.53 | $44.50 | $30.25 | $33.75 | 980,368 |
