Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.1156
-0.0044 (-3.67%)
Apr 1, 2026, 2:39 PM EDT - Market open
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | - | -0.50% | 653,578 |
| Mar 31, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.39% | 743,994 |
| Mar 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.23% | 511,783 |
| Mar 27, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.92% | 418,096 |
| Mar 26, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.60% | 776,588 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.89% | 414,445 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.05% | 401,048 |
| Mar 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 8.09% | 656,022 |
| Mar 20, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.46% | 1,858,523 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.93% | 939,235 |
| Mar 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.62% | 1,022,239 |
| Mar 17, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.30% | 3,000,415 |
| Mar 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 642,515 |
| Mar 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -3.95% | 413,182 |
| Mar 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -3.04% | 663,661 |
| Mar 11, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.32% | 472,899 |
| Mar 10, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 1.34% | 632,771 |
| Mar 9, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 3.80% | 775,075 |
| Mar 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.18% | 1,418,768 |
| Mar 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.37% | 653,037 |
| Mar 4, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 3.48% | 1,399,832 |
| Mar 3, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.62% | 1,325,396 |
| Mar 2, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.94% | 856,345 |
| Feb 27, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 557,862 |
| Feb 26, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.43% | 558,061 |
| Feb 25, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 2.35% | 794,535 |
| Feb 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.35% | 920,244 |
| Feb 23, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.00% | 644,511 |
| Feb 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.52% | 449,270 |
| Feb 19, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -1.50% | 1,138,252 |
| Feb 18, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.53% | 1,440,288 |
| Feb 17, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -1.02% | 701,392 |
| Feb 13, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -0.47% | 1,104,131 |
| Feb 12, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | -2.89% | 1,119,224 |
| Feb 11, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 2,144,446 |
| Feb 10, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.67% | 1,380,180 |
| Feb 9, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -0.52% | 2,389,608 |
| Feb 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 6.02% | 1,355,739 |
| Feb 5, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | -7.91% | 1,368,868 |
| Feb 4, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -4.40% | 1,600,763 |
| Feb 3, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 0.69% | 1,259,433 |
| Feb 2, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.89% | 1,626,592 |
| Jan 30, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.60% | 1,234,079 |
| Jan 29, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 1.22% | 2,451,212 |
| Jan 28, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -4.34% | 3,734,463 |
| Jan 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.86% | 4,016,085 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.97% | 42,425,182 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.89% | 19,806,378 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.53% | 933,224 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.41% | 1,276,366 |