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
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
8th May 2026 (Fri) 0.72 0.7611 0.71 0.74 11,941
7th May 2026 (Thu) 0.6886 0.7397 0.6815 0.7058 11,439
6th May 2026 (Wed) 0.6801 0.7399 0.6701 0.7162 6,370
5th May 2026 (Tue) 0.72 0.75 0.7017 0.7274 4,296
4th May 2026 (Mon) 0.6938 0.6938 0.6938 0.7282 365
1st May 2026 (Fri) 0.6789 0.7091 0.6789 0.7134 658
30th Apr 2026 (Thu) 0.6592 0.6592 0.64 0.68 4,096
29th Apr 2026 (Wed) 0.68 0.68 0.68 0.659 3,099
28th Apr 2026 (Tue) 0.62 0.7023 0.61 0.6797 1,696
27th Apr 2026 (Mon) 0.6936 0.705 0.6294 0.6377 14,503
24th Apr 2026 (Fri) 0.6701 0.6852 0.6603 0.7242 1,120
23rd Apr 2026 (Thu) 0.7115 0.7115 0.6015 0.6851 27,087
22nd Apr 2026 (Wed) 0.9592 0.992 0.782 0.7938 36,488
21st Apr 2026 (Tue) 0.625 1.03 0.6215 1.03 217,798
20th Apr 2026 (Mon) 0.5399 0.8666 0.5399 0.7238 455,795
17th Apr 2026 (Fri) 0.52 0.5242 0.501 0.5112 7,284
16th Apr 2026 (Thu) 0.5214 0.5214 0.4975 0.499 997
15th Apr 2026 (Wed) 0.47 0.4879 0.47 0.49 2,505
14th Apr 2026 (Tue) 0.4795 0.5269 0.4708 0.484 23,161
13th Apr 2026 (Mon) 0.4799 0.5061 0.4553 0.4808 10,308
10th Apr 2026 (Fri) 0.4006 0.4799 0.4005 0.476 27,622
9th Apr 2026 (Thu) 0.375 0.41 0.375 0.4123 7,345
8th Apr 2026 (Wed) 0.375 0.3821 0.375 0.3831 2,296
7th Apr 2026 (Tue) 0.3759 0.3834 0.365 0.3838 3,773
6th Apr 2026 (Mon) 0.385 0.385 0.3561 0.3849 7,442
3rd Apr 2026 (Fri) 0.379 0.405 0.36 0.403 27,484
2nd Apr 2026 (Thu) 0.379 0.405 0.36 0.403 27,484
1st Apr 2026 (Wed) 0.398 0.398 0.376 0.3924 2,699
31st Mar 2026 (Tue) 0.3683 0.4145 0.3683 0.4091 6,727
30th Mar 2026 (Mon) 0.375 0.3829 0.3627 0.3936 1,600
27th Mar 2026 (Fri) 0.3627 0.3786 0.3449 0.3886 4,530
26th Mar 2026 (Thu) 0.36 0.4026 0.3598 0.374 9,713
25th Mar 2026 (Wed) 0.3821 0.3821 0.3348 0.3653 20,161
24th Mar 2026 (Tue) 0.3851 0.395 0.3402 0.3822 17,641
23rd Mar 2026 (Mon) 0.3974 0.4289 0.3728 0.4162 28,495
FTSE 100 Latest
Value10,443.47
Change11.13