ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CN Energy Group Inc. - Class A Ordinary Shares (NQ:CNEY)

0.8800 +0.0787 (+9.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.6661 0.9679 0.3408 0.8800 15,242,496 +0.08(+9.82%)
Jan 23, 2026 0.4800 0.8200 0.4528 0.8013 45,290,436 +0.31(+64.30%)
Jan 22, 2026 0.4369 0.4914 0.4100 0.4877 260,960 +0.00(+1.01%)
Jan 21, 2026 0.4300 0.5040 0.3133 0.4828 2,075,019 -0.03(-5.33%)
Jan 20, 2026 0.5506 0.5506 0.4900 0.5100 12,188,015 -0.04(-7.37%)
Jan 16, 2026 0.5588 0.6000 0.5400 0.5506 132,152 +0.02(+3.46%)
Jan 15, 2026 0.5700 0.6000 0.5250 0.5322 76,057 -0.04(-6.81%)
Jan 14, 2026 0.5600 0.6019 0.5501 0.5711 57,572 +0.00(+0.49%)
Jan 13, 2026 0.6046 0.6125 0.5622 0.5683 98,328 -0.06(-9.79%)
Jan 12, 2026 0.6500 0.6550 0.6100 0.6300 97,699 -0.03(-4.57%)
Jan 09, 2026 0.7001 0.7125 0.6602 0.6602 47,651 -0.05(-6.99%)
Jan 08, 2026 0.7548 0.7582 0.6651 0.7098 182,322 -0.04(-5.49%)
Jan 07, 2026 0.6413 0.7997 0.6196 0.7510 348,334 +0.11(+17.07%)
Jan 06, 2026 0.6500 0.6500 0.6077 0.6415 36,718 -0.01(-1.31%)
Jan 05, 2026 0.6200 0.6600 0.6000 0.6500 100,179 +0.02(+3.01%)
Jan 02, 2026 0.6189 0.6310 0.6100 0.6310 50,711 +0.02(+3.10%)
Dec 31, 2025 0.5500 0.6199 0.5500 0.6120 129,316 +0.02(+3.73%)
Dec 30, 2025 0.5400 0.6200 0.5300 0.5900 83,254 +0.03(+5.34%)
Dec 29, 2025 0.5270 0.5802 0.5065 0.5601 138,608 +0.03(+5.56%)
Dec 26, 2025 0.5706 0.5800 0.5306 0.5306 64,732 -0.05(-9.25%)
Dec 24, 2025 0.5722 0.5978 0.5700 0.5847 35,744 +0.01(+2.29%)
Dec 23, 2025 0.6299 0.6300 0.5660 0.5716 52,899 -0.06(-9.84%)
Dec 22, 2025 0.6000 0.6400 0.5800 0.6340 66,423 +0.02(+2.46%)
Dec 19, 2025 0.5900 0.6200 0.5801 0.6188 39,110 +0.03(+5.24%)
Dec 18, 2025 0.6100 0.6480 0.5812 0.5880 74,508 -0.02(-3.31%)
Dec 17, 2025 0.6538 0.6538 0.5896 0.6081 71,913 -0.05(-7.17%)
Dec 16, 2025 0.6280 0.6551 0.6149 0.6551 57,768 +0.05(+7.48%)
Dec 15, 2025 0.6600 0.6600 0.5739 0.6095 70,530 -0.04(-5.69%)
Dec 12, 2025 0.7800 0.8004 0.6357 0.6463 204,654 -0.15(-19.25%)
Dec 11, 2025 0.7668 0.8014 0.7641 0.8004 43,659 +0.01(+1.46%)
Dec 10, 2025 0.8830 0.8830 0.7100 0.7889 228,463 -0.07(-8.48%)
Dec 09, 2025 0.8888 0.8900 0.8232 0.8620 199,846 -0.05(-5.27%)
Dec 08, 2025 0.9400 0.9435 0.8800 0.9100 144,567 -0.04(-4.21%)
Dec 05, 2025 0.9500 0.9900 0.9125 0.9500 267,656 -0.02(-1.77%)
Dec 04, 2025 0.9530 0.9999 0.9000 0.9671 226,985 -0.03(-3.29%)
Dec 03, 2025 0.9894 1.020 0.9700 1.000 342,797 -0.12(-10.71%)
Dec 02, 2025 1.080 1.140 1.070 1.120 598,608 -0.19(-14.50%)
Dec 01, 2025 1.350 1.370 1.030 1.310 35,543,640 -0.15(-9.97%)
Nov 28, 2025 1.365 1.500 1.350 1.455 20,855 +0.07(+4.68%)
Nov 26, 2025 1.460 1.480 1.380 1.390 44,129 -0.13(-8.55%)
Nov 25, 2025 1.570 1.590 1.510 1.520 244,832 -0.06(-3.80%)
Nov 24, 2025 1.570 1.590 1.560 1.580 5,363 +0.01(+0.64%)
Nov 21, 2025 1.570 1.580 1.510 1.570 13,426 +0.00(+0.00%)
Nov 20, 2025 1.560 1.570 1.560 1.570 8,710 +0.00(+0.00%)
Nov 19, 2025 1.580 1.575 1.560 1.570 1,677 +0.01(+0.64%)
Nov 18, 2025 1.590 1.630 1.560 1.560 9,119 -0.03(-1.89%)
Nov 17, 2025 1.660 1.660 1.590 1.590 14,423 -0.02(-1.24%)
Nov 14, 2025 1.670 1.670 1.610 1.610 6,365 -0.08(-4.73%)
Nov 13, 2025 1.720 1.840 1.680 1.690 10,410 -0.02(-1.17%)
Nov 12, 2025 1.670 1.800 1.670 1.710 8,874 +0.03(+1.77%)
Nov 11, 2025 1.670 1.718 1.650 1.680 1,729 -0.05(-2.88%)
Nov 10, 2025 1.750 1.750 1.700 1.730 2,317 -0.02(-1.14%)
Nov 07, 2025 1.780 1.780 1.663 1.750 7,227 -0.03(-1.69%)
Nov 06, 2025 1.740 1.780 1.739 1.780 4,973 -0.01(-0.56%)
Nov 05, 2025 1.810 1.810 1.730 1.790 9,312 -0.03(-1.65%)
Nov 04, 2025 1.740 1.820 1.740 1.820 7,790 -0.03(-1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.