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
10th Jul 2026 (Fri) 0.481 0.4986 0.4769 0.5049 4,652
9th Jul 2026 (Thu) 0.48 0.5061 0.48 0.50 9,130
8th Jul 2026 (Wed) 0.48 0.495 0.4768 0.5079 4,527
7th Jul 2026 (Tue) 0.50 0.521 0.50 0.521 2,655
6th Jul 2026 (Mon) 0.4629 0.5053 0.4272 0.525 4,801
3rd Jul 2026 (Fri) 0.461 0.4611 0.461 0.4611 0
2nd Jul 2026 (Thu) 0.461 0.461 0.433 0.4611 7,073
1st Jul 2026 (Wed) 0.461 0.50 0.4545 0.4798 7,253
30th Jun 2026 (Tue) 0.445 0.50 0.441 0.4797 10,530
29th Jun 2026 (Mon) 0.45 0.465 0.35 0.4869 38,903
26th Jun 2026 (Fri) 0.5251 0.7328 0.3904 0.4185 181,852
25th Jun 2026 (Thu) 0.6505 0.9792 0.4217 0.5184 327,086
24th Jun 2026 (Wed) 0.7009 0.7009 0.6511 0.6616 22,981
23rd Jun 2026 (Tue) 0.725 0.7375 0.725 0.71 6,769
22nd Jun 2026 (Mon) 0.7324 0.74 0.73 0.7139 1,281
19th Jun 2026 (Fri) 0.8068 0.8485 0.7338 0.7431 8,743
18th Jun 2026 (Thu) 0.8068 0.8485 0.7338 0.7431 8,743
17th Jun 2026 (Wed) 0.7762 0.80 0.761 0.7742 920
16th Jun 2026 (Tue) 0.8501 0.8501 0.765 0.77 3,356
15th Jun 2026 (Mon) 0.7901 0.869 0.7901 0.84 7,096
12th Jun 2026 (Fri) 0.767 0.7887 0.767 0.7731 3,139
11th Jun 2026 (Thu) 0.80 0.8075 0.7687 0.7613 6,884
10th Jun 2026 (Wed) 0.8655 0.8655 0.7982 0.80 12,185
9th Jun 2026 (Tue) 0.8999 0.9423 0.86 0.8579 3,360
8th Jun 2026 (Mon) 0.9425 0.9425 0.8718 0.90 6,335
5th Jun 2026 (Fri) 1.00 1.05 0.9249 0.95 2,886
4th Jun 2026 (Thu) 0.9501 0.98 0.931 1.00 1,975
3rd Jun 2026 (Wed) 0.9999 1.00 0.9999 0.9851 753
2nd Jun 2026 (Tue) 1.02 1.20 0.971 1.00 32,916
1st Jun 2026 (Mon) 0.99 1.04 0.98 1.01 8,533
29th May 2026 (Fri) 1.54 1.54 1.00 1.00 78,165
28th May 2026 (Thu) 1.725 1.795 1.565 1.61 415,529
27th May 2026 (Wed) 2.055 2.60 1.50 1.91 437,531
26th May 2026 (Tue) 1.70 2.30 1.59 2.02 89,466
25th May 2026 (Mon) 1.77 1.86 1.66 1.73 8,333
22nd May 2026 (Fri) 1.77 1.86 1.66 1.73 8,333
21st May 2026 (Thu) 1.54 1.72 1.22 1.70 41,888
20th May 2026 (Wed) 1.36 1.56 1.15 1.47 95,018
19th May 2026 (Tue) 0.705 1.66 0.7002 1.61 1,880,543
18th May 2026 (Mon) 0.73 0.7599 0.72 0.7326 4,261
15th May 2026 (Fri) 0.7784 0.80 0.65 0.7577 31,238
14th May 2026 (Thu) 0.7103 0.78 0.7103 0.7799 44,752
13th May 2026 (Wed) 0.7549 0.76 0.7119 0.7529 787
12th May 2026 (Tue) 0.706 0.749 0.706 0.742 4,399
11th May 2026 (Mon) 0.71 0.73 0.7099 0.7293 779
FTSE 100 Latest
Value10,497.29
Change24.84