Skip to main content
Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.844
+0.031 (3.79%)
At close: Feb 21, 2025, 4:00 PM
0.832
-0.011 (-1.35%)
After-hours: Feb 21, 2025, 4:27 PM EST

Cenntro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.830.870.800.840.843.79%285,342
Feb 20, 20250.910.920.800.810.81-11.52%539,518
Feb 19, 20250.970.980.880.920.92-5.58%321,977
Feb 18, 20250.991.000.970.970.97-1.44%123,311
Feb 14, 20251.011.020.980.990.991.25%129,472
Feb 13, 20251.001.010.970.980.98-2.50%360,380
Feb 12, 20251.001.010.981.001.00-0.99%218,051
Feb 11, 20251.001.031.001.011.01-87,726
Feb 10, 20251.031.030.991.011.01-0.98%113,393
Feb 7, 20251.031.041.011.021.02-0.97%148,534
Feb 6, 20251.031.071.031.031.030.49%108,575
Feb 5, 20251.021.051.011.031.030.49%151,045
Feb 4, 20251.021.051.001.021.02-0.97%117,845
Feb 3, 20251.021.050.981.031.03-1.90%187,271
Jan 31, 20251.081.120.971.051.05-3.67%283,531
Jan 30, 20251.091.151.081.091.09-0.91%69,639
Jan 29, 20251.091.111.071.101.10-87,371
Jan 28, 20251.101.131.081.101.10-2.65%158,457
Jan 27, 20251.121.171.111.131.13-0.88%150,081
Jan 24, 20251.131.191.131.141.14-0.87%89,369
Jan 23, 20251.161.181.121.151.15-2.54%96,430
Jan 22, 20251.161.211.151.181.180.85%92,705
Jan 21, 20251.191.231.161.171.17-2.50%100,295
Jan 17, 20251.211.241.181.201.20-0.83%99,418
Jan 16, 20251.231.241.181.211.210.83%71,728
Jan 15, 20251.211.241.181.201.201.69%83,114
Jan 14, 20251.191.241.171.181.180.85%119,239
Jan 13, 20251.161.181.131.171.17-1.68%102,593
Jan 10, 20251.221.231.171.191.19-3.25%99,188
Jan 8, 20251.261.281.211.231.23-3.91%101,026
Jan 7, 20251.301.331.231.281.28-0.78%154,316
Jan 6, 20251.251.311.221.291.294.03%282,749
Jan 3, 20251.231.301.191.241.241.64%644,443
Jan 2, 20251.121.331.111.221.2214.02%850,683
Dec 31, 20241.071.111.071.071.07-0.93%168,569
Dec 30, 20241.081.121.061.081.08-2.70%191,743
Dec 27, 20241.121.131.081.111.11-1.77%122,105
Dec 26, 20241.111.151.111.131.131.80%123,368
Dec 24, 20241.061.111.041.111.114.72%75,329
Dec 23, 20241.071.071.031.061.06-125,583
Dec 20, 20241.051.091.041.061.060.95%122,636
Dec 19, 20241.041.111.031.051.052.94%193,764
Dec 18, 20241.061.101.021.021.02-3.77%129,619
Dec 17, 20241.091.111.021.061.06-1.85%165,163
Dec 16, 20241.121.141.051.081.08-3.57%232,077
Dec 13, 20241.131.151.121.121.12-1.75%116,475
Dec 12, 20241.161.191.131.141.14-1.72%94,908
Dec 11, 20241.161.181.131.161.160.87%128,140
Dec 10, 20241.191.211.151.151.15-5.74%110,342
Dec 9, 20241.231.231.201.221.220.83%159,268
Dec 6, 20241.201.211.171.211.210.83%94,154
Dec 5, 20241.181.221.181.201.200.84%85,666
Dec 4, 20241.191.231.181.191.19-0.83%86,098
Dec 3, 20241.211.231.181.201.20-2.44%102,189
Dec 2, 20241.281.301.231.231.23-5.38%164,818
Nov 29, 20241.191.301.161.301.309.24%161,949
Nov 27, 20241.201.201.191.191.19-1.65%185,944
Nov 26, 20241.251.271.201.211.21-3.20%114,016
Nov 25, 20241.251.301.251.251.250.40%115,939
Nov 22, 20241.221.271.211.251.251.22%195,661
Nov 21, 20241.251.251.211.231.23-0.81%96,783
Nov 20, 20241.261.271.241.241.24-2.36%67,599
Nov 19, 20241.271.271.251.271.27-0.78%84,939
Nov 18, 20241.341.351.261.281.28-3.03%116,962
Nov 15, 20241.381.381.321.321.32-3.65%76,286
Nov 14, 20241.341.421.321.371.373.01%99,541
Nov 13, 20241.371.381.301.331.331.53%147,180
Nov 12, 20241.381.411.311.311.31-8.39%159,086
Nov 11, 20241.471.471.381.431.43-1.38%123,350
Nov 8, 20241.371.471.361.451.455.84%235,576
Nov 7, 20241.301.401.291.371.376.20%222,949
Nov 6, 20241.341.341.261.291.291.57%148,452
Nov 5, 20241.281.281.261.271.27-49,966
Nov 4, 20241.261.301.251.271.27-46,098
Nov 1, 20241.281.291.251.271.27-34,753
Oct 31, 20241.281.291.251.271.27-1.55%37,075
Oct 30, 20241.311.351.271.291.29-2.27%48,290
Oct 29, 20241.351.371.311.321.32-2.94%57,267
Oct 28, 20241.311.401.301.361.365.02%174,757
Oct 25, 20241.211.301.201.301.307.02%130,370
Oct 24, 20241.221.221.201.211.211.68%94,656
Oct 23, 20241.201.211.181.191.19-0.83%41,113
Oct 22, 20241.201.221.191.201.20-66,468
Oct 21, 20241.201.211.191.201.20-61,400
Oct 18, 20241.181.211.181.201.201.69%70,292
Oct 17, 20241.181.191.171.181.18-58,386
Oct 16, 20241.171.191.171.181.18-0.42%39,031
Oct 15, 20241.181.211.171.191.19-0.42%75,115
Oct 14, 20241.161.191.161.191.191.71%41,383
Oct 11, 20241.171.181.161.171.17-0.85%51,226
Oct 10, 20241.191.201.161.181.18-32,001
Oct 9, 20241.181.201.171.181.18-0.84%39,111
Oct 8, 20241.201.201.181.191.19-44,800
Oct 7, 20241.181.201.171.191.190.76%41,847
Oct 4, 20241.181.201.161.181.181.81%82,792
Oct 3, 20241.171.181.151.161.16-89,479
Oct 2, 20241.171.171.151.161.160.43%83,531
Oct 1, 20241.181.181.141.161.16-1.28%89,167
Sep 30, 20241.161.171.161.171.17-66,377
Sep 27, 20241.151.191.151.171.170.86%128,731