Cenntro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.76	0.79	0.74	0.77	0.77	2.34%	51,710
Apr 16, 2025	0.77	0.80	0.74	0.75	0.75	-2.16%	60,863
Apr 15, 2025	0.77	0.80	0.76	0.77	0.77	-3.93%	45,739
Apr 14, 2025	0.77	0.83	0.75	0.80	0.80	3.24%	51,417
Apr 11, 2025	0.81	0.83	0.73	0.77	0.77	-0.26%	123,354
Apr 10, 2025	0.81	0.83	0.75	0.77	0.77	-4.53%	47,902
Apr 9, 2025	0.74	0.83	0.69	0.81	0.81	13.27%	181,634
Apr 8, 2025	0.77	0.78	0.71	0.72	0.72	-3.97%	94,990
Apr 7, 2025	0.70	0.76	0.67	0.74	0.74	-0.84%	158,097
Apr 4, 2025	0.78	0.80	0.71	0.75	0.75	-1.18%	142,109
Apr 3, 2025	0.81	0.82	0.76	0.76	0.76	-8.43%	140,978
Apr 2, 2025	0.85	0.87	0.82	0.83	0.83	-1.21%	75,113
Apr 1, 2025	0.84	0.88	0.83	0.84	0.84	-3.82%	142,938
Mar 31, 2025	0.85	0.90	0.84	0.87	0.87	2.70%	123,147
Mar 28, 2025	0.91	0.98	0.85	0.85	0.85	-6.88%	111,988
Mar 27, 2025	0.91	0.96	0.91	0.91	0.91	-0.19%	48,367
Mar 26, 2025	0.91	0.97	0.90	0.92	0.92	-0.63%	50,399
Mar 25, 2025	0.91	0.97	0.89	0.92	0.92	2.85%	93,994
Mar 24, 2025	0.88	0.91	0.88	0.90	0.90	1.28%	81,444
Mar 21, 2025	0.92	0.95	0.86	0.88	0.88	-4.30%	138,465
Mar 20, 2025	0.95	1.00	0.92	0.92	0.92	-5.35%	59,805
Mar 19, 2025	0.98	1.00	0.95	0.98	0.98	2.72%	69,543
Mar 18, 2025	0.94	1.03	0.94	0.95	0.95	-1.43%	90,742
Mar 17, 2025	0.98	1.00	0.95	0.96	0.96	-2.34%	80,986
Mar 14, 2025	0.98	1.01	0.95	0.99	0.99	1.34%	62,825
Mar 13, 2025	1.05	1.05	0.93	0.97	0.97	-5.44%	88,054
Mar 12, 2025	0.98	1.05	0.94	1.03	1.03	7.29%	94,864
Mar 11, 2025	1.06	1.09	0.92	0.96	0.96	-11.11%	210,436
Mar 10, 2025	0.92	1.11	0.90	1.08	1.08	18.30%	746,895
Mar 7, 2025	0.88	0.95	0.88	0.91	0.91	-0.27%	245,344
Mar 6, 2025	0.90	0.99	0.90	0.92	0.92	0.85%	269,107
Mar 5, 2025	0.70	0.97	0.70	0.91	0.91	31.86%	919,990
Mar 4, 2025	0.68	0.70	0.64	0.69	0.69	1.00%	193,161
Mar 3, 2025	0.73	0.74	0.67	0.68	0.68	-8.07%	170,125
Feb 28, 2025	0.75	0.76	0.72	0.74	0.74	-3.14%	147,594
Feb 27, 2025	0.77	0.80	0.75	0.77	0.77	-1.87%	195,402
Feb 26, 2025	0.80	0.83	0.76	0.78	0.78	-3.70%	132,700
Feb 25, 2025	0.81	0.86	0.80	0.81	0.81	-1.27%	130,422
Feb 24, 2025	0.85	0.87	0.79	0.82	0.82	-2.76%	252,123
Feb 21, 2025	0.83	0.87	0.80	0.84	0.84	3.79%	285,342
Feb 20, 2025	0.91	0.92	0.80	0.81	0.81	-11.52%	539,518
Feb 19, 2025	0.97	0.98	0.88	0.92	0.92	-5.58%	321,977
Feb 18, 2025	0.99	1.00	0.97	0.97	0.97	-1.44%	123,311
Feb 14, 2025	1.01	1.02	0.98	0.99	0.99	1.25%	129,472
Feb 13, 2025	1.00	1.01	0.97	0.98	0.98	-2.50%	360,380
Feb 12, 2025	1.00	1.01	0.98	1.00	1.00	-0.99%	218,051
Feb 11, 2025	1.00	1.03	1.00	1.01	1.01	-	87,726
Feb 10, 2025	1.03	1.03	0.99	1.01	1.01	-0.98%	113,393
Feb 7, 2025	1.03	1.04	1.01	1.02	1.02	-0.97%	148,534
Feb 6, 2025	1.03	1.07	1.03	1.03	1.03	0.49%	108,575