XNAS

Datos históricos de CN Energy Group. Inc.

CN Energy Group. Inc. · CNEY

$0.49

▲ +0.00 (+0.02%)

Última operación · 10/10/2026, 17:18:27 UTC

Variación en el periodo
−76.74%
Máximo
US$2.63
27 de mayo de 2026
Mínimo
US$0.31
21 de enero de 2026
Volumen medio diario
1.4 M

Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.

FechaAperturaMáximoMínimoCierreVar.Volumen
9 oct 20260.460.490.460.49−4.73%64,021.947
8 oct 20260.470.540.460.51+3.73%295,608.309
7 oct 20260.520.730.450.50−4.10%5.44 M
6 oct 20260.560.570.490.52−5.71%35,739.887
5 oct 20260.560.560.510.55+1.37%45,143.144
2 oct 20260.560.570.440.54−4.34%39,737.887
1 oct 20260.570.580.500.57−2.55%41,583.887
30 sep 20260.570.580.550.58+3.44%19,741.267
29 sep 20260.560.580.550.56−2.42%18,335.887
28 sep 20260.570.580.560.57+2.52%22,756.887
25 sep 20260.590.590.560.56−3.61%18,883.887
24 sep 20260.560.630.560.58+0.26%131,053.087
23 sep 20260.570.600.570.58−0.03%21,837.887
22 sep 20260.570.610.570.58+6.23%49,346.735
21 sep 20260.550.570.530.55−0.71%44,781.207
18 sep 20260.520.580.520.55+4.32%76,504.71
17 sep 20260.530.540.520.53+0.02%78,825.047
16 sep 20260.520.590.500.53−2.39%201,280.887
15 sep 20260.540.540.520.54+2.86%7,858.887
14 sep 20260.540.540.510.53−2.78%19,712.104
11 sep 20260.540.540.520.54−0.28%95,040.127
10 sep 20260.540.610.520.54−3.30%206,516.887
9 sep 20260.560.560.530.56+2.19%49,354.236
8 sep 20260.560.570.520.55+3.40%42,966.887
4 sep 20260.560.560.510.53−0.64%32,969.367
3 sep 20260.520.580.510.53−1.28%64,946.699
2 sep 20260.580.580.530.54−4.29%18,716.887
1 sep 20260.590.590.550.56−1.88%55,893.581
31 ago 20260.580.600.550.58−2.49%15,933.889
28 ago 20260.610.610.580.59−3.48%16,237.887

Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.