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)

0.5847 +0.0131 (+2.29%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 199,852 -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%)
Nov 03, 2025 1.880 1.960 1.850 1.850 25,000 -0.09(-4.64%)
Oct 31, 2025 1.800 1.960 1.795 1.940 36,014 +0.11(+6.01%)
Oct 30, 2025 1.800 1.890 1.800 1.830 21,697 -0.07(-3.68%)
Oct 29, 2025 1.830 1.930 1.800 1.900 8,977 +0.02(+1.06%)
Oct 28, 2025 1.940 1.940 1.877 1.880 3,281 +0.02(+1.08%)
Oct 27, 2025 1.940 2.075 1.860 1.860 16,397 -0.11(-5.82%)
Oct 24, 2025 2.060 2.060 1.960 1.975 10,834 +0.00(+0.25%)
Oct 23, 2025 1.940 2.025 1.940 1.970 7,458 +0.07(+3.42%)
Oct 22, 2025 1.990 1.990 1.880 1.905 11,348 -0.06(-3.17%)
Oct 21, 2025 1.950 2.040 1.900 1.967 8,490 +0.01(+0.37%)
Oct 20, 2025 2.000 2.000 1.950 1.960 5,812 -0.02(-1.01%)
Oct 17, 2025 2.070 2.070 1.965 1.980 15,349 -0.05(-2.46%)
Oct 16, 2025 2.040 2.080 1.950 2.030 18,455 -0.04(-2.04%)
Oct 15, 2025 2.120 2.125 2.060 2.072 6,808 -0.10(-4.50%)
Oct 14, 2025 2.100 2.170 2.090 2.170 9,113 +0.08(+3.82%)
Oct 13, 2025 2.110 2.200 2.080 2.090 17,757 -0.01(-0.70%)
Oct 10, 2025 2.250 2.306 2.075 2.105 26,752 -0.15(-6.86%)
Oct 09, 2025 2.360 2.360 2.260 2.260 10,036 -0.06(-2.59%)
Oct 08, 2025 2.260 2.320 2.260 2.320 11,654 +0.06(+2.49%)
Oct 07, 2025 2.220 2.315 2.180 2.264 18,362 +0.07(+3.13%)
Oct 06, 2025 2.300 2.320 2.175 2.195 27,106 -0.10(-4.15%)
Oct 03, 2025 2.430 2.431 2.290 2.290 8,766 -0.04(-1.72%)
Oct 02, 2025 2.370 2.400 2.280 2.330 17,954 +0.06(+2.64%)
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.