Cenntro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.77	0.79	0.71	0.71	0.71	-6.84%	252,124
Jun 26, 2025	0.75	0.77	0.74	0.76	0.76	5.15%	227,925
Jun 25, 2025	0.88	0.89	0.68	0.73	0.73	-17.80%	1,463,200
Jun 24, 2025	0.86	0.89	0.83	0.88	0.88	10.85%	289,265
Jun 23, 2025	0.93	1.00	0.77	0.80	0.80	-19.03%	1,128,234
Jun 20, 2025	0.91	1.03	0.90	0.98	0.98	8.28%	348,570
Jun 18, 2025	0.95	0.95	0.90	0.91	0.91	-1.09%	150,457
Jun 17, 2025	0.97	0.98	0.90	0.92	0.92	-2.17%	86,022
Jun 16, 2025	0.94	0.99	0.93	0.94	0.94	-0.41%	59,583
Jun 13, 2025	0.94	0.98	0.94	0.94	0.94	-2.22%	38,982
Jun 12, 2025	0.97	0.98	0.95	0.96	0.96	-1.57%	47,603
Jun 11, 2025	0.99	1.01	0.94	0.98	0.98	-0.03%	81,143
Jun 10, 2025	0.95	1.03	0.92	0.98	0.98	6.36%	230,124
Jun 9, 2025	0.89	0.95	0.89	0.92	0.92	-1.16%	97,697
Jun 6, 2025	0.91	0.97	0.91	0.93	0.93	1.36%	92,425
Jun 5, 2025	0.94	0.96	0.91	0.92	0.92	-2.07%	119,679
Jun 4, 2025	0.88	0.95	0.87	0.94	0.94	6.43%	110,325
Jun 3, 2025	0.88	0.91	0.84	0.88	0.88	2.52%	134,325
Jun 2, 2025	0.85	0.90	0.83	0.86	0.86	0.67%	85,594
May 30, 2025	0.85	0.89	0.85	0.86	0.86	0.34%	79,783
May 29, 2025	0.89	0.94	0.85	0.85	0.85	-4.24%	255,102
May 28, 2025	0.87	0.90	0.85	0.89	0.89	5.68%	173,817
May 27, 2025	0.95	0.99	0.84	0.84	0.84	-11.57%	521,548
May 23, 2025	0.98	0.99	0.94	0.95	0.95	-1.85%	57,539
May 22, 2025	0.97	1.00	0.94	0.97	0.97	-1.51%	90,822
May 21, 2025	1.03	1.04	0.99	0.99	0.99	-4.37%	66,568
May 20, 2025	1.04	1.07	1.00	1.03	1.03	0.98%	125,007
May 19, 2025	1.00	1.04	1.00	1.02	1.02	2.00%	88,906
May 16, 2025	1.05	1.05	0.98	1.00	1.00	-0.99%	87,600
May 15, 2025	1.00	1.06	1.00	1.01	1.01	-	88,872
May 14, 2025	1.05	1.10	1.00	1.01	1.01	-0.98%	216,796
May 13, 2025	0.89	1.02	0.89	1.02	1.02	14.57%	218,531
May 12, 2025	0.89	0.91	0.87	0.89	0.89	3.76%	160,336
May 9, 2025	0.86	0.87	0.85	0.86	0.86	-0.23%	56,801
May 8, 2025	0.85	0.89	0.84	0.86	0.86	-1.08%	91,625
May 7, 2025	0.86	0.90	0.84	0.87	0.87	7.21%	189,864
May 6, 2025	0.81	0.84	0.81	0.81	0.81	-1.10%	53,441
May 5, 2025	0.81	0.83	0.80	0.82	0.82	1.15%	50,192
May 2, 2025	0.81	0.84	0.80	0.81	0.81	-0.97%	70,684
May 1, 2025	0.85	0.86	0.78	0.82	0.82	-0.55%	72,881
Apr 30, 2025	0.84	0.87	0.81	0.82	0.82	-2.28%	48,760
Apr 29, 2025	0.85	0.86	0.82	0.84	0.84	0.27%	103,798
Apr 28, 2025	0.86	0.87	0.82	0.84	0.84	-0.31%	110,391
Apr 25, 2025	0.83	0.87	0.80	0.84	0.84	0.69%	51,047
Apr 24, 2025	0.77	0.84	0.77	0.84	0.84	5.94%	141,040
Apr 23, 2025	0.75	0.79	0.75	0.79	0.79	5.12%	106,528
Apr 22, 2025	0.73	0.79	0.73	0.75	0.75	2.40%	39,806
Apr 21, 2025	0.75	0.80	0.72	0.73	0.73	-4.22%	359,970
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