Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cn Energy Group (CNEY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.9769 1.02 0.9635 1.02 26,480
5th Feb 2026 (Thu) 1.05 1.05 0.982 1.01 34,153
4th Feb 2026 (Wed) 1.01 1.05 0.98 1.06 5,332
3rd Feb 2026 (Tue) 0.963 1.05 0.9308 1.03 16,637
2nd Feb 2026 (Mon) 0.8705 1.01 0.8705 1.01 38,091
30th Jan 2026 (Fri) 0.7988 1.04 0.765 1.01 79,892
29th Jan 2026 (Thu) 0.8901 0.9681 0.76 0.927 3,140,081
28th Jan 2026 (Wed) 0.7404 0.8208 0.6876 0.85 19,439
27th Jan 2026 (Tue) 0.7441 0.8551 0.70 0.85 26,200
26th Jan 2026 (Mon) 0.6578 0.963 0.345 0.88 849,675
23rd Jan 2026 (Fri) 0.4757 0.8186 0.4597 0.8013 1,900,534
22nd Jan 2026 (Thu) 0.4456 0.4881 0.42 0.4877 5,063
21st Jan 2026 (Wed) 0.4281 0.4984 0.316 0.4828 154,110
20th Jan 2026 (Tue) 0.5347 0.5347 0.4996 0.51 920,738
19th Jan 2026 (Mon) 0.56 0.60 0.5401 0.5506 1,944
16th Jan 2026 (Fri) 0.56 0.60 0.5401 0.5506 1,944
15th Jan 2026 (Thu) 0.5518 0.5625 0.5253 0.5322 5,154
14th Jan 2026 (Wed) 0.5507 0.5896 0.5507 0.5711 5,554
13th Jan 2026 (Tue) 0.605 0.6125 0.5622 0.63 9,391
12th Jan 2026 (Mon) 0.6459 0.6459 0.61 0.63 11,235
9th Jan 2026 (Fri) 0.7002 0.7002 0.6701 0.6602 2,289
8th Jan 2026 (Thu) 0.751 0.7513 0.6735 0.7098 16,206
7th Jan 2026 (Wed) 0.6413 0.79 0.6196 0.751 26,451
6th Jan 2026 (Tue) 0.625 0.65 0.625 0.6415 3,078
5th Jan 2026 (Mon) 0.6102 0.66 0.6102 0.65 5,669
2nd Jan 2026 (Fri) 0.6122 0.63 0.6122 0.631 2,019
1st Jan 2026 (Thu) 0.589 0.6098 0.58 0.612 4,487
31st Dec 2025 (Wed) 0.589 0.6098 0.58 0.612 4,487
30th Dec 2025 (Tue) 0.572 0.6105 0.572 0.59 5,219
29th Dec 2025 (Mon) 0.51 0.5673 0.51 0.5601 42,997
26th Dec 2025 (Fri) 0.5701 0.5701 0.5313 0.5306 7,382
25th Dec 2025 (Thu) 0.5722 0.5722 0.5722 0.5847 1,809
24th Dec 2025 (Wed) 0.5722 0.5722 0.5722 0.5847 1,809
23rd Dec 2025 (Tue) 0.60 0.60 0.5733 0.5716 889
22nd Dec 2025 (Mon) 0.60 0.638 0.58 0.634 4,620
19th Dec 2025 (Fri) 0.599 0.61 0.59 0.6188 3,437
18th Dec 2025 (Thu) 0.6001 0.62 0.5812 0.588 2,994
17th Dec 2025 (Wed) 0.6347 0.64 0.5896 0.6081 2,923
16th Dec 2025 (Tue) 0.6312 0.637 0.6171 0.6551 4,808
15th Dec 2025 (Mon) 0.6458 0.6458 0.591 0.6095 3,928
12th Dec 2025 (Fri) 0.75 0.7665 0.64 0.6463 19,524
11th Dec 2025 (Thu) 0.7889 0.7889 0.779 0.8004 612
10th Dec 2025 (Wed) 0.84 0.86 0.7172 0.7889 17,014
9th Dec 2025 (Tue) 0.87 0.88 0.8232 0.862 10,392
8th Dec 2025 (Mon) 0.92 0.92 0.88 0.91 9,627
FTSE 100 Latest
Value10,369.75
Change60.53