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
28th Sep 2026 (Mon) 0.5703 0.5746 0.57 0.578 2,114
25th Sep 2026 (Fri) 0.58 0.58 0.57 0.5604 1,049
24th Sep 2026 (Thu) 0.593 0.6248 0.593 0.5703 2,105
23rd Sep 2026 (Wed) 0.5801 0.5851 0.5801 0.575 724
22nd Sep 2026 (Tue) 0.57 0.6002 0.57 0.5801 6,591
21st Sep 2026 (Mon) 0.5493 0.5669 0.53 0.5461 3,260
18th Sep 2026 (Fri) 0.53 0.5481 0.53 0.55 5,806
17th Sep 2026 (Thu) 0.5299 0.5299 0.5201 0.5272 2,764
16th Sep 2026 (Wed) 0.5137 0.5615 0.5137 0.5271 4,722
15th Sep 2026 (Tue) 0.5131 0.54 0.5131 0.54 900
14th Sep 2026 (Mon) 0.5131 0.532 0.513 0.525 959
11th Sep 2026 (Fri) 0.5215 0.54 0.5215 0.54 9,280
10th Sep 2026 (Thu) 0.589 0.6024 0.5243 0.5415 6,870
9th Sep 2026 (Wed) 0.555 0.56 0.5301 0.56 1,122
8th Sep 2026 (Tue) 0.5584 0.5584 0.5459 0.548 114
7th Sep 2026 (Mon) 0.5491 0.556 0.5101 0.53 2,546
4th Sep 2026 (Fri) 0.5491 0.556 0.5101 0.53 2,546
3rd Sep 2026 (Thu) 0.53 0.5301 0.53 0.5334 2,161
2nd Sep 2026 (Wed) 0.555 0.557 0.5346 0.5403 1,769
1st Sep 2026 (Tue) 0.58 0.58 0.55 0.5645 2,071
31st Aug 2026 (Mon) 0.5803 0.5803 0.5552 0.5753 956
28th Aug 2026 (Fri) 0.6002 0.6002 0.5851 0.59 4,953
27th Aug 2026 (Thu) 0.611 0.6113 0.60 0.6113 1,680
26th Aug 2026 (Wed) 0.6309 0.638 0.62 0.6318 4,739
25th Aug 2026 (Tue) 0.6335 0.6381 0.6335 0.64 11,997
24th Aug 2026 (Mon) 0.6591 0.6591 0.62 0.6288 3,321
21st Aug 2026 (Fri) 0.6507 0.695 0.65 0.6987 6,512
20th Aug 2026 (Thu) 0.5803 0.6778 0.5803 0.659 53,108
19th Aug 2026 (Wed) 0.59 0.59 0.5899 0.604 2,416
18th Aug 2026 (Tue) 0.605 0.605 0.5751 0.585 10,555
17th Aug 2026 (Mon) 0.6125 0.6125 0.59 0.5911 2,949
14th Aug 2026 (Fri) 0.611 0.611 0.60 0.61 1,782
13th Aug 2026 (Thu) 0.6111 0.6393 0.6103 0.6185 1,491
12th Aug 2026 (Wed) 0.636 0.636 0.6036 0.623 26,801
11th Aug 2026 (Tue) 0.6187 0.636 0.6187 0.636 84
10th Aug 2026 (Mon) 0.6187 0.6713 0.6103 0.6365 70,753
7th Aug 2026 (Fri) 0.6511 0.6716 0.6511 0.6723 1,791
6th Aug 2026 (Thu) 0.5739 0.6475 0.5739 0.6549 31,057
5th Aug 2026 (Wed) 0.5982 0.6463 0.5982 0.6355 44,701
4th Aug 2026 (Tue) 0.5445 0.6345 0.5445 0.6123 10,762
3rd Aug 2026 (Mon) 0.5667 0.5906 0.5503 0.5808 12,121
31st Jul 2026 (Fri) 0.5553 0.5912 0.5299 0.5666 15,208
30th Jul 2026 (Thu) 0.5526 0.5691 0.5264 0.5586 6,519
29th Jul 2026 (Wed) 0.5705 0.5808 0.5657 0.5657 8,320
FTSE 100 Latest
Value10,746.76
Change61.88