CN Energy Group. Inc.
CNEYNASDAQBasic Materials● Active
$0.91
$-0.04(-3.69%)
Market Cap$2753849
P/E Ratio—
52W High$3.08
52W Low$0.313
CN Energy Group. Inc.（CNEY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cney · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$405.00
Nov 4, 2021
-99.8% from here
5-Year Low5Y
$0.3133
Jan 21, 2026
+187.5% from low
IPO Priceadj.
$172.20
Feb 5, 2021
-99.5% since IPO
1 Year Ago
$2.94
Jun 9, 2025
-69.4% in 1Y
5 Years Ago
$135.30
Jun 8, 2021
-99.3% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CNEY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.94 | $1.00 | $0.94 | $0.95 | $0.95 | 3K | +1.63% |
| Jun 5, 2026 | $0.98 | $1.05 | $0.92 | $0.95 | $0.95 | 91K | -3.08% |
| Jun 4, 2026 | $0.98 | $1.01 | $0.92 | $1.00 | $1.00 | 96K | +2.46% |
| Jun 3, 2026 | $1.00 | $1.06 | $0.98 | $0.99 | $0.99 | 37K | -1.49% |
| Jun 2, 2026 | $1.01 | $1.21 | $0.95 | $1.00 | $1.00 | 547K | -0.99% |
| Jun 1, 2026 | $0.98 | $1.08 | $0.98 | $1.01 | $1.01 | 296K | +3.28% |
| May 29, 2026 | $1.56 | $1.60 | $0.94 | $1.00 | $1.00 | 1.1M | -35.90% |
| May 28, 2026 | $1.70 | $1.86 | $1.56 | $1.61 | $1.61 | 770K | -5.29% |
| May 27, 2026 | $2.08 | $2.63 | $1.49 | $1.91 | $1.91 | 3.3M | -8.17% |
| May 26, 2026 | $1.70 | $2.30 | $1.50 | $2.02 | $2.02 | 735K | +18.82% |
| May 22, 2026 | $1.70 | $1.90 | $1.65 | $1.73 | $1.73 | 606K | +1.76% |
| May 21, 2026 | $1.52 | $1.74 | $1.21 | $1.70 | $1.70 | 1.2M | +11.84% |
| May 20, 2026 | $1.34 | $1.59 | $1.15 | $1.47 | $1.47 | 1.7M | +9.70% |
| May 19, 2026 | $0.70 | $1.67 | $0.68 | $1.61 | $1.61 | 31.8M | +130.00% |
| May 18, 2026 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 35K | -1.66% |
| May 15, 2026 | $0.78 | $0.85 | $0.65 | $0.76 | $0.76 | 189K | -2.73% |
| May 14, 2026 | $0.71 | $0.78 | $0.68 | $0.78 | $0.78 | 157K | +9.80% |
| May 13, 2026 | $0.73 | $0.77 | $0.71 | $0.75 | $0.75 | 14K | +3.14% |
| May 12, 2026 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 17K | +5.10% |
| May 11, 2026 | $0.73 | $0.74 | $0.69 | $0.73 | $0.73 | 27K | +0.57% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CNEY
Jan 1 → Dec 31 · 6 years2026+54.0%$0.62 → $0.95
+54.0%
2025-92.4%$8.04 → $0.61
-92.4%
2024+321.4%$1.87 → $7.88
+321.4%
2023-91.4%$23.33 → $2.01
-91.4%
2022-73.3%$86.40 → $23.10
-73.3%
2021-37.6%$138.00 → $86.10
-37.6%
Best Year2024 · +321.4%
Worst Year2025 · -92.4%
Positive Years2 / 6
Avg Annual Return+13.5%
6Y Total Return-99.3%
6Y CAGR~-56.4% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$504.60+0.00%
Mkt Cap $233.4B
BHP Group Limited
BHP
$84.34+0.00%
Mkt Cap $214.3B
Rio Tinto Group
RIO
$101.54+0.00%
Mkt Cap $164.9B
Southern Copper Corporation
SCCO
$174.31+0.00%
Mkt Cap $145.4B
Agnico Eagle Mines Limited
AEM.TO
$229.60+0.00%
Mkt Cap $115.0B
Newmont Corporation
NEM
$100.12+0.00%
Mkt Cap $106.9B
Freeport-McMoRan Inc.
FCX
$65.17+0.00%
Mkt Cap $93.7B
Barrick Gold Corporation
ABX.TO
$55.51+0.00%
Mkt Cap $93.0B
Agnico Eagle Mines Limited
AEM
$164.59+0.00%
Mkt Cap $82.5B
The Sherwin-Williams Company
SHW
$301.38+0.00%
Mkt Cap $74.3BWhat If You Invested in CNEY?
If you invested $1,000 in CNEY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$5
Total Return-99.5%
CAGR~-65.0% / yr
Profit$-995
Based on Feb 5, 2021 · $172.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CN Energy Group. Inc.（CNEY）所属板块为 Basic Materials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CNEY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CNEY 历史股价FMP 日线复权 OHLCV