Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.8506
-0.0628 (-6.88%)
At close: Mar 28, 2025, 4:00 PM
0.8931
+0.0425 (5.00%)
After-hours: Mar 28, 2025, 4:35 PM EDT
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.91 | 0.98 | 0.86 | 0.88 | - | -4.09% | 68,359 |
| 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 |
| Mar 19, 2025 | 0.98 | 1.00 | 0.95 | 0.98 | 0.98 | 2.72% | 69,543 |
| Mar 18, 2025 | 0.94 | 1.03 | 0.94 | 0.95 | 0.95 | -1.43% | 90,742 |
| Mar 17, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.34% | 80,986 |
| Mar 14, 2025 | 0.98 | 1.01 | 0.95 | 0.99 | 0.99 | 1.34% | 62,825 |
| Mar 13, 2025 | 1.05 | 1.05 | 0.93 | 0.97 | 0.97 | -5.44% | 88,054 |
| Mar 12, 2025 | 0.98 | 1.05 | 0.94 | 1.03 | 1.03 | 7.29% | 94,864 |
| Mar 11, 2025 | 1.06 | 1.09 | 0.92 | 0.96 | 0.96 | -11.11% | 210,436 |
| Mar 10, 2025 | 0.92 | 1.11 | 0.90 | 1.08 | 1.08 | 18.30% | 746,895 |
| Mar 7, 2025 | 0.88 | 0.95 | 0.88 | 0.91 | 0.91 | -0.27% | 245,344 |
| Mar 6, 2025 | 0.90 | 0.99 | 0.90 | 0.92 | 0.92 | 0.85% | 269,107 |
| Mar 5, 2025 | 0.70 | 0.97 | 0.70 | 0.91 | 0.91 | 31.86% | 919,990 |
| Mar 4, 2025 | 0.68 | 0.70 | 0.64 | 0.69 | 0.69 | 1.00% | 193,161 |
| Mar 3, 2025 | 0.73 | 0.74 | 0.67 | 0.68 | 0.68 | -8.07% | 170,125 |
| Feb 28, 2025 | 0.75 | 0.76 | 0.72 | 0.74 | 0.74 | -3.14% | 147,594 |
| Feb 27, 2025 | 0.77 | 0.80 | 0.75 | 0.77 | 0.77 | -1.87% | 195,402 |
| Feb 26, 2025 | 0.80 | 0.83 | 0.76 | 0.78 | 0.78 | -3.70% | 132,700 |
| Feb 25, 2025 | 0.81 | 0.86 | 0.80 | 0.81 | 0.81 | -1.27% | 130,422 |
| Feb 24, 2025 | 0.85 | 0.87 | 0.79 | 0.82 | 0.82 | -2.76% | 252,123 |
| Feb 21, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 3.79% | 285,342 |
| Feb 20, 2025 | 0.91 | 0.92 | 0.80 | 0.81 | 0.81 | -11.52% | 539,518 |
| Feb 19, 2025 | 0.97 | 0.98 | 0.88 | 0.92 | 0.92 | -5.58% | 321,977 |
| Feb 18, 2025 | 0.99 | 1.00 | 0.97 | 0.97 | 0.97 | -1.44% | 123,311 |
| Feb 14, 2025 | 1.01 | 1.02 | 0.98 | 0.99 | 0.99 | 1.25% | 129,472 |
| Feb 13, 2025 | 1.00 | 1.01 | 0.97 | 0.98 | 0.98 | -2.50% | 360,380 |
| Feb 12, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -0.99% | 218,051 |
| Feb 11, 2025 | 1.00 | 1.03 | 1.00 | 1.01 | 1.01 | - | 87,726 |
| Feb 10, 2025 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.98% | 113,393 |
| Feb 7, 2025 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 148,534 |
| Feb 6, 2025 | 1.03 | 1.07 | 1.03 | 1.03 | 1.03 | 0.49% | 108,575 |
| Feb 5, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 1.03 | 0.49% | 151,045 |
| Feb 4, 2025 | 1.02 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 117,845 |
| Feb 3, 2025 | 1.02 | 1.05 | 0.98 | 1.03 | 1.03 | -1.90% | 187,271 |
| Jan 31, 2025 | 1.08 | 1.12 | 0.97 | 1.05 | 1.05 | -3.67% | 283,531 |
| Jan 30, 2025 | 1.09 | 1.15 | 1.08 | 1.09 | 1.09 | -0.91% | 69,639 |
| Jan 29, 2025 | 1.09 | 1.11 | 1.07 | 1.10 | 1.10 | - | 87,371 |
| Jan 28, 2025 | 1.10 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 158,457 |
| Jan 27, 2025 | 1.12 | 1.17 | 1.11 | 1.13 | 1.13 | -0.88% | 150,081 |
| Jan 24, 2025 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | -0.87% | 89,369 |
| Jan 23, 2025 | 1.16 | 1.18 | 1.12 | 1.15 | 1.15 | -2.54% | 96,430 |
| Jan 22, 2025 | 1.16 | 1.21 | 1.15 | 1.18 | 1.18 | 0.85% | 92,705 |
| Jan 21, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -2.50% | 100,295 |
| Jan 17, 2025 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 99,418 |
| Jan 16, 2025 | 1.23 | 1.24 | 1.18 | 1.21 | 1.21 | 0.83% | 71,728 |