Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.1257
-0.0013 (-1.02%)
At close: Feb 17, 2026, 4:00 PM EST
0.1245
-0.0012 (-0.95%)
After-hours: Feb 17, 2026, 7:58 PM EST
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.02% | 674,276 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.47% | 1,053,619 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.89% | 1,066,358 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 2,122,198 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.67% | 1,316,800 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.52% | 2,356,437 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.02% | 1,306,651 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.91% | 1,310,096 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.40% | 1,550,561 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.69% | 1,214,248 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.89% | 1,580,025 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.60% | 1,206,007 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.22% | 2,381,268 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.34% | 3,667,475 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.86% | 3,822,178 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.97% | 41,942,892 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.89% | 10,562,258 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.53% | 922,653 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.41% | 1,199,675 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.74% | 1,432,733 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.73% | 1,264,964 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.20% | 572,736 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 1,048,792 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 1,018,872 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.13% | 1,217,317 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.21% | 1,099,099 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.49% | 2,768,694 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.26% | 1,089,437 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.55% | 1,059,715 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,836,194 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 10.21% | 1,674,582 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.48% | 3,133,078 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.23% | 1,328,090 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.21% | 1,179,846 |
| Dec 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.16% | 987,587 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.52% | 1,106,541 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.57% | 1,267,205 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.40% | 1,199,370 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.06% | 2,955,469 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.13% | 2,533,763 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 905,879 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.52% | 881,952 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.23% | 715,502 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.20% | 1,542,952 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.10% | 1,028,371 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.82% | 1,129,549 |
| Dec 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.47% | 1,808,075 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -10.99% | 5,522,702 |
| Dec 5, 2025 | 0.17 | 0.21 | 0.16 | 0.19 | 0.19 | 10.68% | 10,846,798 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.64% | 2,136,809 |