Skip to main content
Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
1.240
-0.030 (-2.36%)
At close: Nov 20, 2024, 4:00 PM
1.250
+0.010 (0.81%)
After-hours: Nov 20, 2024, 7:11 PM EST

Cenntro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20241.171.171.141.161.16-80,619
Sep 25, 20241.161.161.141.161.160.87%62,638
Sep 24, 20241.141.171.141.151.15-0.86%64,971
Sep 23, 20241.171.181.141.161.16-0.85%54,036
Sep 20, 20241.161.181.121.171.17-0.85%162,856
Sep 19, 20241.171.221.171.181.180.85%87,363
Sep 18, 20241.181.221.171.171.17-127,851
Sep 17, 20241.201.231.171.171.17-2.50%116,173
Sep 16, 20241.201.221.171.201.20-51,513
Sep 13, 20241.161.201.121.201.205.26%107,201
Sep 12, 20241.161.211.121.141.14-1.72%136,970
Sep 11, 20241.131.161.121.161.160.87%83,714
Sep 10, 20241.141.171.111.151.151.77%54,164
Sep 9, 20241.181.191.111.131.13-3.42%264,744
Sep 6, 20241.201.221.161.171.17-2.50%89,594
Sep 5, 20241.201.231.191.201.20-51,752
Sep 4, 20241.221.241.201.201.20-2.44%84,596
Sep 3, 20241.321.321.221.231.23-6.82%100,549
Aug 30, 20241.301.361.271.321.32-83,652
Aug 29, 20241.291.371.211.321.322.33%147,914
Aug 28, 20241.381.401.281.291.29-6.52%92,601
Aug 27, 20241.401.401.371.381.38-1.43%32,770
Aug 26, 20241.411.441.391.401.40-4.11%143,214
Aug 23, 20241.441.471.421.461.461.39%55,835
Aug 22, 20241.431.491.421.441.44-97,910
Aug 21, 20241.451.451.411.441.44-46,518
Aug 20, 20241.451.471.411.441.44-0.69%78,496
Aug 19, 20241.391.491.381.451.454.69%103,252
Aug 16, 20241.341.401.341.391.391.84%45,765
Aug 15, 20241.341.411.341.361.361.12%113,921
Aug 14, 20241.351.361.341.351.351.89%47,096
Aug 13, 20241.321.371.311.321.32-0.75%57,110
Aug 12, 20241.321.371.251.331.330.76%86,941
Aug 9, 20241.401.401.251.321.32-4.35%149,076
Aug 8, 20241.371.471.301.381.38-139,408
Aug 7, 20241.461.461.341.381.38-4.17%90,220
Aug 6, 20241.411.481.411.441.441.41%51,575
Aug 5, 20241.251.441.161.421.428.40%191,411
Aug 2, 20241.501.501.301.311.31-13.82%250,725
Aug 1, 20241.581.581.501.521.52-0.65%86,282
Jul 31, 20241.571.591.501.531.53-1.92%212,518
Jul 30, 20241.691.691.561.561.56-4.29%77,677
Jul 29, 20241.631.701.611.631.63-1.21%58,125
Jul 26, 20241.641.701.601.651.650.61%41,570
Jul 25, 20241.621.651.581.641.643.14%41,014
Jul 24, 20241.691.711.561.591.59-7.56%141,191
Jul 23, 20241.721.741.671.721.72-0.58%85,003
Jul 22, 20241.551.771.531.731.7314.19%265,974
Jul 19, 20241.691.731.501.521.52-10.88%261,278
Jul 18, 20241.751.771.701.701.70-3.95%65,942
Jul 17, 20241.781.811.731.771.771.14%71,456
Jul 16, 20241.821.831.691.751.75-3.85%180,457
Jul 15, 20241.761.831.711.821.826.43%95,780
Jul 12, 20241.781.801.671.711.71-2.29%177,876
Jul 11, 20241.721.841.711.751.752.94%190,236
Jul 10, 20241.691.711.661.701.700.59%57,402
Jul 9, 20241.721.721.661.691.69-1.74%65,830
Jul 8, 20241.681.771.681.721.721.78%161,666
Jul 5, 20241.681.711.651.691.69-75,474
Jul 3, 20241.571.701.571.691.696.96%83,226
Jul 2, 20241.541.621.531.581.583.27%105,044