Cenntro Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	0.55	0.57	0.53	0.56	-	2.28%	342,583
Sep 15, 2025	0.55	0.55	0.53	0.55	0.55	1.46%	163,820
Sep 12, 2025	0.55	0.56	0.52	0.54	0.54	-1.41%	145,694
Sep 11, 2025	0.55	0.55	0.54	0.55	0.55	0.35%	150,804
Sep 10, 2025	0.55	0.55	0.52	0.55	0.55	2.44%	312,872
Sep 9, 2025	0.53	0.53	0.52	0.53	0.53	1.18%	182,437
Sep 8, 2025	0.52	0.53	0.52	0.53	0.53	2.25%	133,507
Sep 5, 2025	0.51	0.53	0.51	0.52	0.52	-1.32%	259,753
Sep 4, 2025	0.52	0.54	0.51	0.52	0.52	-0.68%	139,350
Sep 3, 2025	0.54	0.54	0.52	0.53	0.53	0.96%	269,548
Sep 2, 2025	0.52	0.54	0.52	0.52	0.52	-3.81%	195,533
Aug 29, 2025	0.54	0.56	0.53	0.54	0.54	-3.34%	162,608
Aug 28, 2025	0.54	0.57	0.54	0.56	0.56	4.28%	287,013
Aug 27, 2025	0.53	0.54	0.53	0.54	0.54	1.67%	190,919
Aug 26, 2025	0.53	0.54	0.52	0.53	0.53	-0.81%	221,085
Aug 25, 2025	0.54	0.55	0.53	0.53	0.53	-0.84%	245,790
Aug 22, 2025	0.52	0.54	0.51	0.54	0.54	5.77%	217,889
Aug 21, 2025	0.53	0.53	0.49	0.51	0.51	-0.03%	409,585
Aug 20, 2025	0.53	0.53	0.50	0.51	0.51	-3.45%	183,365
Aug 19, 2025	0.55	0.56	0.52	0.53	0.53	-4.47%	209,686
Aug 18, 2025	0.56	0.57	0.53	0.55	0.55	-1.04%	236,867
Aug 15, 2025	0.58	0.58	0.55	0.56	0.56	-2.13%	298,269
Aug 14, 2025	0.55	0.57	0.54	0.57	0.57	3.74%	522,480
Aug 13, 2025	0.52	0.55	0.52	0.55	0.55	4.58%	393,311
Aug 12, 2025	0.50	0.52	0.49	0.52	0.52	3.82%	297,005
Aug 11, 2025	0.51	0.52	0.49	0.50	0.50	0.24%	248,790
Aug 8, 2025	0.50	0.51	0.49	0.50	0.50	2.65%	173,555
Aug 7, 2025	0.51	0.52	0.48	0.49	0.49	0.72%	203,270
Aug 6, 2025	0.50	0.50	0.47	0.49	0.49	-0.57%	288,526
Aug 5, 2025	0.50	0.51	0.47	0.49	0.49	0.76%	373,422
Aug 4, 2025	0.52	0.52	0.48	0.49	0.49	-1.00%	457,742
Aug 1, 2025	0.53	0.53	0.48	0.49	0.49	-7.34%	514,580
Jul 31, 2025	0.53	0.55	0.51	0.53	0.53	-0.21%	446,532
Jul 30, 2025	0.59	0.59	0.52	0.53	0.53	-5.35%	639,201
Jul 29, 2025	0.61	0.62	0.51	0.56	0.56	-9.52%	788,194
Jul 28, 2025	0.64	0.64	0.61	0.62	0.62	-1.59%	184,233
Jul 25, 2025	0.64	0.64	0.60	0.63	0.63	0.19%	522,250
Jul 24, 2025	0.63	0.65	0.62	0.63	0.63	-2.00%	200,258
Jul 23, 2025	0.62	0.64	0.61	0.64	0.64	4.27%	565,797
Jul 22, 2025	0.66	0.66	0.61	0.62	0.62	-5.34%	1,338,098
Jul 21, 2025	0.64	0.65	0.64	0.65	0.65	2.30%	267,672
Jul 18, 2025	0.64	0.65	0.63	0.64	0.64	-0.47%	288,040
Jul 17, 2025	0.66	0.66	0.63	0.64	0.64	-1.18%	366,079
Jul 16, 2025	0.65	0.65	0.63	0.65	0.65	5.02%	634,772
Jul 15, 2025	0.69	0.70	0.61	0.62	0.62	-10.74%	2,315,814
Jul 14, 2025	0.68	0.69	0.66	0.69	0.69	2.33%	242,830
Jul 11, 2025	0.65	0.69	0.65	0.67	0.67	0.36%	393,914
Jul 10, 2025	0.67	0.70	0.67	0.67	0.67	-1.32%	266,373
Jul 9, 2025	0.63	0.70	0.63	0.68	0.68	9.61%	754,119
Jul 8, 2025	0.71	0.72	0.61	0.62	0.62	-11.62%	1,913,719