Cenntro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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