NasdaqCM - Delayed Quote USD
CN Energy Group. Inc. (CNEY)
2.8900
-0.0510
(-1.73%)
At close: 4:00:00 PM EDT
2.8600
-0.03
(-1.04%)
After hours: 4:47:36 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 2.9200 | 3.0799 | 2.8100 | 2.8900 | 2.8900 | 69,911 |
| Jun 9, 2025 | 2.8400 | 3.0000 | 2.8400 | 2.9410 | 2.9410 | 19,400 |
| Jun 6, 2025 | 2.8790 | 2.9390 | 2.7400 | 2.8700 | 2.8700 | 37,700 |
| Jun 5, 2025 | 3.0000 | 3.0000 | 2.8400 | 2.8650 | 2.8650 | 31,000 |
| Jun 4, 2025 | 2.8110 | 3.0900 | 2.8110 | 2.9500 | 2.9500 | 117,600 |
| Jun 3, 2025 | 2.8300 | 2.9600 | 2.7400 | 2.8100 | 2.8100 | 89,200 |
| Jun 2, 2025 | 2.7900 | 2.8900 | 2.6500 | 2.8400 | 2.8400 | 47,900 |
| May 30, 2025 | 2.8200 | 2.8900 | 2.6000 | 2.7200 | 2.7200 | 97,200 |
| May 29, 2025 | 2.7500 | 2.9900 | 2.7100 | 2.7900 | 2.7900 | 134,300 |
| May 28, 2025 | 2.8500 | 2.9400 | 2.7320 | 2.7500 | 2.7500 | 89,200 |
| May 27, 2025 | 2.8200 | 2.9700 | 2.7000 | 2.8800 | 2.8800 | 100,400 |
| May 23, 2025 | 2.8000 | 2.8500 | 2.7100 | 2.7900 | 2.7900 | 67,800 |
| May 22, 2025 | 2.6400 | 2.8800 | 2.5300 | 2.8800 | 2.8800 | 120,700 |
| May 21, 2025 | 2.7600 | 2.8080 | 2.5300 | 2.6300 | 2.6300 | 149,400 |
| May 20, 2025 | 2.9800 | 3.2500 | 2.8100 | 2.8200 | 2.8200 | 254,100 |
| May 19, 2025 | 1:25 Stock Splits | |||||
| May 19, 2025 | 2.8200 | 3.2100 | 2.6800 | 2.9950 | 2.9950 | 497,600 |
| May 16, 2025 | 3.0250 | 3.3750 | 2.9000 | 2.9250 | 2.9250 | 221,340 |
| May 15, 2025 | 3.9750 | 4.0500 | 3.0500 | 3.3250 | 3.3250 | 233,328 |
| May 14, 2025 | 3.9250 | 4.4750 | 3.9250 | 4.1000 | 4.1000 | 112,752 |
| May 13, 2025 | 4.2500 | 4.5750 | 4.2500 | 4.4000 | 4.4000 | 134,368 |
| May 12, 2025 | 4.7000 | 7.3500 | 4.3000 | 4.5500 | 4.5500 | 2,523,800 |
| May 9, 2025 | 4.9750 | 5.4750 | 4.5500 | 4.8250 | 4.8250 | 267,624 |
| May 8, 2025 | 4.1250 | 4.9750 | 4.1000 | 4.7500 | 4.7500 | 669,488 |
| May 7, 2025 | 6.5750 | 6.5750 | 4.3000 | 4.8250 | 4.8250 | 9,527,664 |
| May 6, 2025 | 3.8000 | 4.2000 | 3.6500 | 4.0500 | 4.0500 | 1,063,608 |
| May 5, 2025 | 3.6750 | 4.3500 | 3.6750 | 3.7500 | 3.7500 | 261,976 |
| May 2, 2025 | 5.1250 | 5.3250 | 3.7750 | 4.1250 | 4.1250 | 6,200,204 |
| May 1, 2025 | 3.3750 | 3.6750 | 3.1500 | 3.5500 | 3.5500 | 443,396 |
| Apr 30, 2025 | 3.1000 | 3.3000 | 2.9000 | 3.2250 | 3.2250 | 59,572 |
| Apr 29, 2025 | 3.1250 | 3.3500 | 3.0500 | 3.1250 | 3.1250 | 76,636 |
| Apr 28, 2025 | 3.0500 | 3.5000 | 3.0500 | 3.3000 | 3.3000 | 157,300 |
| Apr 25, 2025 | 3.3750 | 3.4000 | 3.1250 | 3.2750 | 3.2750 | 204,840 |
| Apr 24, 2025 | 4.9000 | 5.0750 | 3.3500 | 3.4750 | 3.4750 | 6,385,316 |
| Apr 23, 2025 | 3.1000 | 3.3250 | 3.1000 | 3.1750 | 3.1750 | 173,328 |
| Apr 22, 2025 | 3.0000 | 3.5500 | 2.9500 | 3.1000 | 3.1000 | 80,040 |
| Apr 21, 2025 | 2.9750 | 2.9750 | 2.7750 | 2.9000 | 2.9000 | 32,884 |
| Apr 17, 2025 | 3.1750 | 3.1750 | 2.8750 | 3.0000 | 3.0000 | 9,000 |
| Apr 16, 2025 | 3.0000 | 3.1500 | 2.8750 | 2.9000 | 2.9000 | 21,212 |
| Apr 15, 2025 | 3.1750 | 3.1750 | 2.9750 | 3.1000 | 3.1000 | 7,856 |
| Apr 14, 2025 | 3.1250 | 3.4000 | 2.8000 | 3.1250 | 3.1250 | 36,960 |
| Apr 11, 2025 | 3.1250 | 3.1250 | 2.9500 | 3.0500 | 3.0500 | 9,076 |
| Apr 10, 2025 | 3.2000 | 3.2000 | 3.0000 | 3.1250 | 3.1250 | 5,596 |
| Apr 9, 2025 | 2.9750 | 3.1500 | 2.7250 | 3.0750 | 3.0750 | 17,548 |
| Apr 8, 2025 | 2.9750 | 3.2500 | 2.9000 | 2.9000 | 2.9000 | 22,976 |
| Apr 7, 2025 | 2.7750 | 3.2500 | 2.7750 | 3.1000 | 3.1000 | 122,192 |
| Apr 4, 2025 | 3.2500 | 3.3750 | 3.1250 | 3.1500 | 3.1500 | 68,304 |
| Apr 3, 2025 | 3.2250 | 3.4750 | 3.0000 | 3.1250 | 3.1250 | 12,896 |
| Apr 2, 2025 | 3.5000 | 3.5250 | 3.3750 | 3.4250 | 3.4250 | 13,028 |
| Apr 1, 2025 | 3.5000 | 3.5500 | 3.2750 | 3.4500 | 3.4500 | 16,168 |
| Mar 31, 2025 | 3.3500 | 3.5000 | 3.0500 | 3.3000 | 3.3000 | 15,532 |
| Mar 28, 2025 | 3.6250 | 3.6250 | 3.3250 | 3.4500 | 3.4500 | 25,380 |
| Mar 27, 2025 | 3.7500 | 3.7750 | 3.4250 | 3.7750 | 3.7750 | 44,796 |
| Mar 26, 2025 | 3.4000 | 3.8750 | 3.4000 | 3.8250 | 3.8250 | 27,864 |
| Mar 25, 2025 | 3.9750 | 3.9750 | 3.4250 | 3.5000 | 3.5000 | 26,248 |
| Mar 24, 2025 | 4.0750 | 4.0750 | 3.7500 | 3.7750 | 3.7750 | 19,624 |
| Mar 21, 2025 | 4.0000 | 4.0750 | 3.8500 | 3.9500 | 3.9500 | 24,676 |
| Mar 20, 2025 | 4.1250 | 4.2500 | 4.0000 | 4.1250 | 4.1250 | 5,528 |
| Mar 19, 2025 | 4.1250 | 4.3500 | 4.0500 | 4.2500 | 4.2500 | 17,904 |
| Mar 18, 2025 | 4.4500 | 4.4500 | 4.0000 | 4.2500 | 4.2500 | 27,508 |
| Mar 17, 2025 | 4.4750 | 4.5000 | 4.3500 | 4.3500 | 4.3500 | 11,400 |
| Mar 14, 2025 | 4.4000 | 4.7500 | 4.3500 | 4.4000 | 4.4000 | 18,392 |
| Mar 13, 2025 | 4.3500 | 4.4750 | 4.2750 | 4.3750 | 4.3750 | 6,816 |
| Mar 12, 2025 | 4.3000 | 4.7250 | 4.3000 | 4.6000 | 4.6000 | 10,704 |
| Mar 11, 2025 | 4.2750 | 4.4250 | 4.2750 | 4.4000 | 4.4000 | 7,464 |
| Mar 10, 2025 | 4.5000 | 4.5750 | 4.2500 | 4.3500 | 4.3500 | 25,076 |
| Mar 7, 2025 | 4.3750 | 4.9500 | 4.2500 | 4.6000 | 4.6000 | 53,552 |
| Mar 6, 2025 | 4.7500 | 4.8500 | 4.4750 | 4.5000 | 4.5000 | 16,176 |
| Mar 5, 2025 | 4.2750 | 4.7500 | 4.2750 | 4.7500 | 4.7500 | 13,024 |
| Mar 4, 2025 | 4.3250 | 4.4500 | 4.0750 | 4.4250 | 4.4250 | 27,280 |
| Mar 3, 2025 | 4.3750 | 4.6500 | 4.2000 | 4.4500 | 4.4500 | 38,724 |
| Feb 28, 2025 | 4.7250 | 4.7500 | 4.4500 | 4.4750 | 4.4750 | 34,192 |
| Feb 27, 2025 | 4.7750 | 5.0000 | 4.6500 | 4.6750 | 4.6750 | 39,488 |
| Feb 26, 2025 | 4.7500 | 5.1750 | 4.6250 | 5.0750 | 5.0750 | 79,904 |
| Feb 25, 2025 | 5.0250 | 5.6250 | 4.5750 | 5.0250 | 5.0250 | 242,956 |
| Feb 24, 2025 | 7.8250 | 10.2500 | 5.5000 | 5.5250 | 5.5250 | 4,723,732 |
| Feb 21, 2025 | 5.7500 | 6.3750 | 5.7500 | 6.1250 | 6.1250 | 547,680 |
| Feb 20, 2025 | 6.2000 | 6.4000 | 5.7250 | 5.8750 | 5.8750 | 20,868 |
| Feb 19, 2025 | 6.1250 | 6.4250 | 6.0000 | 6.2000 | 6.2000 | 11,164 |
| Feb 18, 2025 | 6.8000 | 6.8000 | 6.3500 | 6.4500 | 6.4500 | 6,692 |
| Feb 14, 2025 | 6.1750 | 6.8750 | 6.1750 | 6.6000 | 6.6000 | 45,676 |
| Feb 13, 2025 | 6.3250 | 6.4500 | 6.0000 | 6.3750 | 6.3750 | 23,652 |
| Feb 12, 2025 | 5.9000 | 6.3000 | 5.7500 | 6.1250 | 6.1250 | 24,976 |
| Feb 11, 2025 | 6.2250 | 6.2750 | 5.8750 | 6.0750 | 6.0750 | 46,664 |
| Feb 10, 2025 | 6.0000 | 6.1250 | 5.8750 | 6.1000 | 6.1000 | 16,236 |
| Feb 7, 2025 | 6.2500 | 6.2500 | 5.8250 | 5.9500 | 5.9500 | 13,412 |
| Feb 6, 2025 | 6.0250 | 6.2000 | 5.9000 | 5.9750 | 5.9750 | 12,876 |
| Feb 5, 2025 | 5.7750 | 6.1000 | 5.7500 | 5.9000 | 5.9000 | 34,356 |
| Feb 4, 2025 | 5.5250 | 6.4500 | 5.5250 | 5.9750 | 5.9750 | 63,432 |
| Feb 3, 2025 | 6.2500 | 6.2500 | 5.6250 | 5.8000 | 5.8000 | 45,072 |
| Jan 31, 2025 | 6.3750 | 6.5750 | 5.7750 | 6.1250 | 6.1250 | 42,500 |
| Jan 30, 2025 | 6.7500 | 6.8750 | 6.0000 | 6.3500 | 6.3500 | 69,684 |
| Jan 29, 2025 | 6.8250 | 6.9250 | 6.6250 | 6.7500 | 6.7500 | 24,892 |
| Jan 28, 2025 | 6.8250 | 7.2500 | 6.7000 | 6.9750 | 6.9750 | 56,860 |
| Jan 27, 2025 | 8.2250 | 8.4500 | 7.1250 | 7.3000 | 7.3000 | 217,768 |
| Jan 24, 2025 | 7.1250 | 8.5000 | 6.9000 | 7.9250 | 7.9250 | 159,712 |
| Jan 23, 2025 | 7.2500 | 7.2500 | 6.6250 | 7.0250 | 7.0250 | 28,936 |
| Jan 22, 2025 | 7.5000 | 7.8250 | 6.7750 | 7.1250 | 7.1250 | 44,084 |
| Jan 21, 2025 | 7.2500 | 8.1500 | 6.9250 | 7.7500 | 7.7500 | 56,816 |
| Jan 17, 2025 | 7.5000 | 7.6250 | 7.1000 | 7.2000 | 7.2000 | 26,836 |
| Jan 16, 2025 | 7.2500 | 7.8500 | 6.8000 | 7.4750 | 7.4750 | 31,572 |
| Jan 15, 2025 | 7.2250 | 7.4500 | 6.8000 | 7.0500 | 7.0500 | 34,720 |
| Jan 14, 2025 | 7.7500 | 7.7500 | 6.9750 | 7.0750 | 7.0750 | 31,876 |
| Jan 13, 2025 | 7.4500 | 7.5000 | 7.0500 | 7.2500 | 7.2500 | 27,432 |
| Jan 10, 2025 | 7.8500 | 8.2500 | 7.5000 | 7.6750 | 7.6750 | 41,772 |
| Jan 8, 2025 | 9.5000 | 10.2500 | 7.7750 | 8.3750 | 8.3750 | 105,224 |
| Jan 7, 2025 | 9.0250 | 12.2250 | 8.5250 | 10.4750 | 10.4750 | 346,884 |
| Jan 6, 2025 | 9.7500 | 10.2000 | 9.0000 | 9.0250 | 9.0250 | 78,336 |
| Jan 3, 2025 | 8.1500 | 9.2750 | 8.1500 | 9.0000 | 9.0000 | 76,600 |
| Jan 2, 2025 | 8.0500 | 9.2500 | 7.6000 | 8.7250 | 8.7250 | 59,100 |
| Dec 31, 2024 | 8.7500 | 9.0000 | 7.5750 | 7.8750 | 7.8750 | 81,464 |
| Dec 30, 2024 | 8.0000 | 8.9250 | 7.5000 | 8.6000 | 8.6000 | 70,756 |
| Dec 27, 2024 | 8.0750 | 8.2500 | 7.5500 | 8.0000 | 8.0000 | 41,348 |
| Dec 26, 2024 | 7.7500 | 8.0000 | 7.2750 | 7.9000 | 7.9000 | 15,060 |
| Dec 24, 2024 | 8.0000 | 8.0750 | 6.8750 | 7.7500 | 7.7500 | 30,340 |
| Dec 23, 2024 | 7.0000 | 7.9250 | 6.7750 | 7.8750 | 7.8750 | 79,092 |
| Dec 20, 2024 | 7.1250 | 7.3250 | 6.7500 | 6.9250 | 6.9250 | 27,068 |
| Dec 19, 2024 | 6.7500 | 7.2250 | 6.7000 | 6.9500 | 6.9500 | 19,988 |
| Dec 18, 2024 | 7.0500 | 7.2750 | 6.7250 | 6.8500 | 6.8500 | 27,988 |
| Dec 17, 2024 | 7.5500 | 7.5500 | 7.0000 | 7.2500 | 7.2500 | 16,520 |
| Dec 16, 2024 | 7.9750 | 7.9750 | 6.8750 | 7.1000 | 7.1000 | 47,964 |
| Dec 13, 2024 | 8.0250 | 8.4250 | 7.7750 | 8.0250 | 8.0250 | 16,580 |
| Dec 12, 2024 | 8.3750 | 8.8750 | 8.0750 | 8.5000 | 8.5000 | 25,980 |
| Dec 11, 2024 | 8.5250 | 8.7500 | 8.2000 | 8.4500 | 8.4500 | 28,608 |
| Dec 10, 2024 | 8.9500 | 9.7250 | 8.6250 | 8.8750 | 8.8750 | 70,272 |
| Dec 9, 2024 | 8.5000 | 10.2500 | 8.3500 | 9.3250 | 9.3250 | 233,272 |
| Dec 6, 2024 | 8.7500 | 9.4750 | 8.3750 | 8.8000 | 8.8000 | 86,408 |
| Dec 5, 2024 | 11.2500 | 11.7750 | 8.5000 | 8.8000 | 8.8000 | 286,328 |
| Dec 4, 2024 | 19.7500 | 21.6250 | 12.7500 | 12.7750 | 12.7750 | 6,565,136 |
| Dec 3, 2024 | 8.5000 | 8.5000 | 7.8750 | 7.9000 | 7.9000 | 106,312 |
| Dec 2, 2024 | 8.7000 | 8.9000 | 8.2500 | 8.3000 | 8.3000 | 8,424 |
| Nov 29, 2024 | 9.2250 | 9.4250 | 8.2750 | 8.3000 | 8.3000 | 9,116 |
| Nov 27, 2024 | 9.7250 | 10.2500 | 8.9250 | 9.0000 | 9.0000 | 18,288 |
| Nov 26, 2024 | 8.5000 | 9.4250 | 8.4250 | 9.4250 | 9.4250 | 9,012 |
| Nov 25, 2024 | 8.2500 | 8.8250 | 8.0250 | 8.5000 | 8.5000 | 5,480 |
| Nov 22, 2024 | 7.8750 | 8.5000 | 7.7750 | 8.2500 | 8.2500 | 5,168 |
| Nov 21, 2024 | 7.7750 | 8.5000 | 7.7750 | 8.2250 | 8.2250 | 5,884 |
| Nov 20, 2024 | 8.2500 | 8.5000 | 7.7500 | 7.9250 | 7.9250 | 6,376 |
| Nov 19, 2024 | 8.0500 | 8.7500 | 7.5750 | 8.5000 | 8.5000 | 10,264 |
| Nov 18, 2024 | 8.7500 | 9.0000 | 8.1250 | 8.3500 | 8.3500 | 9,932 |
| Nov 15, 2024 | 9.2500 | 9.7500 | 8.5500 | 8.7500 | 8.7500 | 5,436 |
| Nov 14, 2024 | 9.0500 | 9.4750 | 8.7500 | 9.4250 | 9.4250 | 7,552 |
| Nov 13, 2024 | 9.6250 | 10.0750 | 9.2000 | 9.2500 | 9.2500 | 6,596 |
| Nov 12, 2024 | 9.5500 | 10.5000 | 9.3000 | 9.6250 | 9.6250 | 8,640 |
| Nov 11, 2024 | 10.3750 | 10.5000 | 9.5250 | 10.0500 | 10.0500 | 4,824 |
| Nov 8, 2024 | 11.3500 | 11.3750 | 10.2250 | 10.3500 | 10.3500 | 11,072 |
| Nov 7, 2024 | 10.3250 | 12.0000 | 10.3250 | 11.2500 | 11.2500 | 12,996 |
| Nov 6, 2024 | 11.2500 | 11.7750 | 9.8750 | 10.2500 | 10.2500 | 14,952 |
| Nov 5, 2024 | 12.0000 | 12.2500 | 11.4750 | 11.5500 | 11.5500 | 5,328 |
| Nov 4, 2024 | 12.0000 | 12.4500 | 11.0000 | 11.5000 | 11.5000 | 19,644 |
| Nov 1, 2024 | 12.9500 | 13.0000 | 12.2500 | 12.4250 | 12.4250 | 20,092 |
| Oct 31, 2024 | 12.6000 | 17.5000 | 12.2000 | 13.9250 | 13.9250 | 215,964 |
| Oct 30, 2024 | 13.0000 | 13.0000 | 12.3500 | 12.6000 | 12.6000 | 8,720 |
| Oct 29, 2024 | 14.0000 | 14.0000 | 13.0250 | 13.2500 | 13.2500 | 7,748 |
| Oct 28, 2024 | 13.0000 | 14.2500 | 13.0000 | 14.0000 | 14.0000 | 14,584 |
| Oct 25, 2024 | 13.0000 | 13.7500 | 12.7750 | 12.9250 | 12.9250 | 15,224 |
| Oct 24, 2024 | 13.7000 | 14.2500 | 13.5000 | 13.7500 | 13.7500 | 14,468 |
| Oct 23, 2024 | 15.2500 | 15.4250 | 13.7750 | 14.6000 | 14.6000 | 26,436 |
| Oct 22, 2024 | 16.3750 | 16.3750 | 15.3750 | 15.7250 | 15.7250 | 11,748 |
| Oct 21, 2024 | 16.6750 | 16.6750 | 15.3750 | 16.4000 | 16.4000 | 19,844 |
| Oct 18, 2024 | 16.3750 | 16.8750 | 16.1250 | 16.2500 | 16.2500 | 23,640 |
| Oct 17, 2024 | 16.4250 | 16.7250 | 15.7500 | 16.0500 | 16.0500 | 19,508 |
| Oct 16, 2024 | 15.9750 | 16.7250 | 15.5000 | 16.5750 | 16.5750 | 31,768 |
| Oct 15, 2024 | 17.5000 | 17.5000 | 14.9750 | 15.0250 | 15.0250 | 41,048 |
| Oct 14, 2024 | 16.0000 | 18.7500 | 16.0000 | 18.0000 | 18.0000 | 36,352 |
| Oct 11, 2024 | 15.8750 | 17.7500 | 15.8750 | 17.5000 | 17.5000 | 64,244 |
| Oct 10, 2024 | 18.0750 | 18.2500 | 15.3000 | 17.7500 | 17.7500 | 1,081,712 |
| Oct 9, 2024 | 15.0000 | 15.2500 | 12.3750 | 13.1750 | 13.1750 | 40,728 |
| Oct 8, 2024 | 17.1750 | 17.2250 | 15.0750 | 15.4500 | 15.4500 | 34,872 |
| Oct 7, 2024 | 18.1000 | 18.9500 | 17.5000 | 17.5500 | 17.5500 | 35,988 |
| Oct 4, 2024 | 18.8250 | 19.3250 | 18.0000 | 18.2500 | 18.2500 | 27,876 |
| Oct 3, 2024 | 19.7000 | 20.8750 | 18.7500 | 19.0000 | 19.0000 | 46,580 |
| Oct 2, 2024 | 20.2750 | 21.1500 | 17.6250 | 20.0000 | 20.0000 | 91,128 |
| Oct 1, 2024 | 19.2500 | 19.7500 | 16.8750 | 19.2500 | 19.2500 | 152,364 |
| Sep 30, 2024 | 24.0000 | 27.7500 | 19.0250 | 21.0000 | 21.0000 | 777,696 |
| Sep 27, 2024 | 25.7500 | 31.7500 | 22.1000 | 24.0000 | 24.0000 | 8,925,364 |
| Sep 26, 2024 | 10.9000 | 20.7500 | 10.9000 | 14.5000 | 14.5000 | 4,224,256 |
| Sep 25, 2024 | 8.8500 | 13.1000 | 8.8500 | 10.3750 | 10.3750 | 311,848 |
| Sep 24, 2024 | 8.7500 | 10.2500 | 8.1000 | 8.8500 | 8.8500 | 59,124 |
| Sep 23, 2024 | 8.8500 | 8.9500 | 8.0500 | 8.7500 | 8.7500 | 25,624 |
| Sep 20, 2024 | 9.4500 | 9.7500 | 8.5500 | 8.7500 | 8.7500 | 43,940 |
| Sep 19, 2024 | 9.3500 | 10.2500 | 9.3500 | 9.7500 | 9.7500 | 36,796 |
| Sep 18, 2024 | 9.7250 | 11.4750 | 9.5500 | 9.9500 | 9.9500 | 96,124 |
| Sep 17, 2024 | 10.8000 | 13.0000 | 9.7750 | 9.7750 | 9.7750 | 130,644 |
| Sep 16, 2024 | 11.2000 | 18.2500 | 10.0000 | 11.9000 | 11.9000 | 1,108,132 |
| Sep 13, 2024 | 13.9250 | 15.4500 | 10.4250 | 11.2500 | 11.2500 | 203,644 |
| Sep 12, 2024 | 24.4000 | 26.5000 | 16.0000 | 17.2500 | 17.2500 | 681,116 |
| Sep 11, 2024 | 17.2500 | 40.0000 | 17.2500 | 34.7500 | 34.7500 | 13,899,044 |
| Sep 10, 2024 | 7.0000 | 7.4500 | 6.7500 | 7.4500 | 7.4500 | 5,360 |
| Sep 9, 2024 | 7.2000 | 7.4750 | 6.3750 | 7.1750 | 7.1750 | 5,472 |
| Sep 6, 2024 | 7.4000 | 7.5000 | 7.2250 | 7.3500 | 7.3500 | 1,940 |
| Sep 5, 2024 | 7.3000 | 7.5000 | 7.2750 | 7.4000 | 7.4000 | 672 |
| Sep 4, 2024 | 7.4750 | 7.5000 | 7.2500 | 7.5000 | 7.5000 | 2,076 |
| Sep 3, 2024 | 7.3500 | 7.7250 | 7.3000 | 7.4750 | 7.4750 | 1,160 |
| Aug 30, 2024 | 7.8750 | 7.9750 | 7.2500 | 7.3250 | 7.3250 | 876 |
| Aug 29, 2024 | 8.1000 | 8.1000 | 7.5250 | 7.5250 | 7.5250 | 1,448 |
| Aug 28, 2024 | 8.3500 | 8.3500 | 7.5250 | 7.5750 | 7.5750 | 1,024 |
| Aug 27, 2024 | 8.1250 | 8.6000 | 7.5750 | 8.4500 | 8.4500 | 1,672 |
| Aug 26, 2024 | 8.0500 | 8.2500 | 7.5250 | 8.1500 | 8.1500 | 1,796 |
| Aug 23, 2024 | 7.5250 | 8.2500 | 7.2500 | 8.1500 | 8.1500 | 6,408 |
| Aug 22, 2024 | 8.2750 | 8.5000 | 7.3000 | 7.5250 | 7.5250 | 5,552 |
| Aug 21, 2024 | 8.4750 | 8.5250 | 7.8000 | 8.4000 | 8.4000 | 1,688 |
| Aug 20, 2024 | 7.2500 | 9.0000 | 7.2500 | 8.5250 | 8.5250 | 13,156 |
| Aug 19, 2024 | 8.3750 | 8.3750 | 7.0250 | 7.4750 | 7.4750 | 5,788 |
| Aug 16, 2024 | 8.1750 | 8.4750 | 8.0000 | 8.3250 | 8.3250 | 1,048 |
| Aug 15, 2024 | 8.0000 | 8.7500 | 7.7500 | 7.9250 | 7.9250 | 940 |
| Aug 14, 2024 | 8.0000 | 8.0500 | 7.5000 | 8.0000 | 8.0000 | 1,812 |
| Aug 13, 2024 | 7.7250 | 8.3750 | 7.7250 | 8.2500 | 8.2500 | 1,408 |
| Aug 12, 2024 | 7.2500 | 8.1500 | 7.1250 | 7.7250 | 7.7250 | 3,548 |
| Aug 9, 2024 | 7.2750 | 7.3000 | 7.0000 | 7.0000 | 7.0000 | 348 |
| Aug 8, 2024 | 7.1000 | 7.3500 | 7.0000 | 7.1500 | 7.1500 | 808 |
| Aug 7, 2024 | 7.5000 | 7.6250 | 7.1000 | 7.1000 | 7.1000 | 676 |
| Aug 6, 2024 | 7.6000 | 8.0500 | 7.3750 | 7.5000 | 7.5000 | 1,556 |
| Aug 5, 2024 | 7.7000 | 8.0750 | 7.2000 | 7.7500 | 7.7500 | 5,252 |
| Aug 2, 2024 | 7.5500 | 8.1250 | 7.5250 | 7.7750 | 7.7750 | 1,504 |
| Aug 1, 2024 | 8.9750 | 9.0500 | 8.5000 | 8.7500 | 8.7500 | 1,224 |
| Jul 31, 2024 | 6.7750 | 9.2000 | 6.7750 | 8.8750 | 8.8750 | 7,132 |
| Jul 30, 2024 | 9.1500 | 9.2500 | 8.3750 | 9.1000 | 9.1000 | 3,996 |
| Jul 29, 2024 | 9.7500 | 9.7500 | 8.2000 | 8.7500 | 8.7500 | 20,264 |
| Jul 26, 2024 | 9.6750 | 10.0000 | 9.3750 | 9.7500 | 9.7500 | 7,232 |
| Jul 25, 2024 | 11.7750 | 11.7750 | 9.4000 | 9.9750 | 9.9750 | 31,152 |
| Jul 24, 2024 | 12.5000 | 20.0750 | 10.2750 | 12.2500 | 12.2500 | 244,664 |
| Jul 23, 2024 | 12.5250 | 12.5250 | 11.5250 | 12.4500 | 12.4500 | 3,156 |
| Jul 22, 2024 | 11.7500 | 12.0000 | 11.3000 | 12.0000 | 12.0000 | 2,436 |
| Jul 19, 2024 | 12.2500 | 12.2500 | 11.2500 | 11.5000 | 11.5000 | 1,980 |
| Jul 18, 2024 | 12.5250 | 13.4750 | 11.8250 | 11.9500 | 11.9500 | 3,976 |
| Jul 17, 2024 | 12.9750 | 13.3750 | 12.5000 | 12.5250 | 12.5250 | 6,252 |
| Jul 16, 2024 | 12.8500 | 13.4750 | 12.8000 | 13.2500 | 13.2500 | 1,932 |
| Jul 15, 2024 | 12.9000 | 14.5000 | 12.8750 | 13.2500 | 13.2500 | 7,900 |
| Jul 12, 2024 | 12.2500 | 13.6250 | 12.0000 | 13.1250 | 13.1250 | 5,364 |
| Jul 11, 2024 | 13.2000 | 13.2000 | 11.5500 | 12.2500 | 12.2500 | 5,948 |
| Jul 10, 2024 | 11.1250 | 14.7500 | 11.1250 | 12.8750 | 12.8750 | 23,076 |
| Jul 9, 2024 | 10.9250 | 11.4000 | 10.9000 | 11.1250 | 11.1250 | 2,616 |
| Jul 8, 2024 | 11.0750 | 11.1500 | 10.9500 | 10.9500 | 10.9500 | 1,948 |
| Jul 5, 2024 | 11.2500 | 11.2500 | 11.0250 | 11.0750 | 11.0750 | 280 |
| Jul 3, 2024 | 11.2500 | 11.2750 | 11.0500 | 11.1750 | 11.1750 | 1,236 |
| Jul 2, 2024 | 11.6000 | 11.6000 | 11.0500 | 11.2750 | 11.2750 | 1,792 |
| Jul 1, 2024 | 12.2000 | 12.4750 | 11.3500 | 11.6000 | 11.6000 | 3,124 |
| Jun 28, 2024 | 11.5250 | 12.7000 | 11.0500 | 12.0750 | 12.0750 | 1,116 |
| Jun 27, 2024 | 12.0750 | 12.7500 | 11.7500 | 12.3250 | 12.3250 | 1,388 |
| Jun 26, 2024 | 11.5250 | 12.3250 | 11.5250 | 12.0000 | 12.0000 | 1,168 |
| Jun 25, 2024 | 12.2000 | 12.4250 | 11.2750 | 11.7250 | 11.7250 | 620 |
| Jun 24, 2024 | 11.3250 | 11.9750 | 10.7500 | 11.5000 | 11.5000 | 2,788 |
| Jun 21, 2024 | 10.8500 | 11.5000 | 10.5000 | 11.0000 | 11.0000 | 3,288 |
| Jun 20, 2024 | 11.6750 | 11.7750 | 11.2500 | 11.5750 | 11.5750 | 2,888 |
| Jun 18, 2024 | 12.2250 | 12.2250 | 11.0000 | 11.7500 | 11.7500 | 968 |
| Jun 17, 2024 | 12.2500 | 12.2500 | 11.1250 | 12.2000 | 12.2000 | 3,268 |
| Jun 14, 2024 | 12.8250 | 13.8500 | 11.2500 | 12.1500 | 12.1500 | 3,804 |
| Jun 13, 2024 | 12.2250 | 13.5000 | 11.5000 | 12.9500 | 12.9500 | 4,452 |
| Jun 12, 2024 | 11.9500 | 11.9750 | 11.2500 | 11.5000 | 11.5000 | 1,848 |
| Jun 11, 2024 | 11.1250 | 11.9250 | 10.9000 | 11.5500 | 11.5500 | 1,472 |
Related Tickers
BON Bon Natural Life Limited
1.6500
-4.07%
BGLC BioNexus Gene Lab Corp.
3.1400
+2.28%
BSLK Bolt Projects Holdings, Inc.
2.6400
-2.58%
LOOP Loop Industries, Inc.
1.6800
-1.18%
CRKN Crown Electrokinetics Corp.
3.0600
-1.29%
RECY-B.ST Recyctec Holding AB ser. B
0.0968
-38.73%
GLLL GLACIAL LAKES CORN PROCESSORS U
2.2400
0.00%
BCS.OL Bergen Carbon Solutions AS
4.5900
+9.29%
HDGHF Haydale Graphene Industries plc
0.0029
-27.50%
DRNK NOHO, Inc.
0.0005
0.00%