Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.1511
-0.0033 (-2.17%)
Jan 28, 2026, 9:45 AM EST - Market open
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | -3.86% | 3,822,178 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.97% | 41,942,892 |
| Jan 23, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 10.89% | 10,562,258 |
| Jan 22, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 3.53% | 922,653 |
| Jan 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.41% | 1,199,675 |
| Jan 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -5.74% | 1,432,733 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 3.73% | 1,264,964 |
| Jan 15, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 0.20% | 572,736 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.61% | 1,048,792 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 0.13% | 1,018,872 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.13% | 1,217,317 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -4.21% | 1,099,099 |
| Jan 8, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | 5.49% | 2,768,694 |
| Jan 7, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 0.26% | 1,089,437 |
| Jan 6, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.55% | 1,059,715 |
| Jan 5, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.33% | 1,836,194 |
| Jan 2, 2026 | 0.15 | 0.15 | 0.13 | 0.15 | 0.15 | 10.21% | 1,674,582 |
| Dec 31, 2025 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | -3.48% | 3,133,078 |
| Dec 30, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.23% | 1,328,090 |
| Dec 29, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.21% | 1,179,846 |
| Dec 26, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -1.16% | 987,587 |
| Dec 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -2.52% | 1,106,541 |
| Dec 23, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.57% | 1,267,205 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.40% | 1,199,370 |
| Dec 19, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.06% | 2,955,469 |
| Dec 18, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -5.13% | 2,533,763 |
| Dec 17, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.33% | 905,879 |
| Dec 16, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -0.52% | 881,952 |
| Dec 15, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.23% | 715,502 |
| Dec 12, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -5.20% | 1,542,952 |
| Dec 11, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.10% | 1,028,371 |
| Dec 10, 2025 | 0.17 | 0.18 | 0.16 | 0.16 | 0.16 | -3.82% | 1,129,549 |
| Dec 9, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.47% | 1,808,075 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -10.99% | 5,522,702 |
| Dec 5, 2025 | 0.17 | 0.21 | 0.16 | 0.19 | 0.19 | 10.68% | 10,846,798 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.64% | 2,136,809 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.36% | 2,020,935 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.58% | 1,038,079 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.34% | 1,805,833 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.84% | 1,352,440 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.13% | 2,223,205 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.32% | 1,245,986 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 3.76% | 4,259,747 |
| Nov 21, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.74% | 5,357,525 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -1.50% | 2,460,403 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.75% | 1,312,926 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.94% | 2,340,014 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.18% | 3,003,386 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.70% | 4,614,885 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -4.90% | 7,879,385 |