Skip to main content
Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
1.160
0.00 (0.00%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 1, 20241.491.541.451.531.532.68%110,920
Jun 28, 20241.511.511.411.491.492.05%139,147
Jun 27, 20241.561.591.411.461.46-7.59%147,550
Jun 26, 20241.541.601.541.581.581.94%77,709
Jun 25, 20241.631.631.531.551.55-4.91%109,737
Jun 24, 20241.601.651.571.631.632.52%122,808
Jun 21, 20241.691.761.551.591.59-7.56%554,969
Jun 20, 20241.701.771.691.721.720.58%86,016
Jun 18, 20241.671.781.671.711.710.59%92,675
Jun 17, 20241.711.801.701.701.70-1.16%118,926
Jun 14, 20241.811.901.711.721.72-7.53%160,771
Jun 13, 20241.851.881.761.861.860.54%107,385
Jun 12, 20241.911.951.811.851.85-2.63%175,220
Jun 11, 20241.821.921.761.901.903.26%165,020
Jun 10, 20241.851.851.761.841.843.37%175,563
Jun 7, 20241.871.871.761.781.78-3.78%91,164
Jun 6, 20241.721.871.681.851.855.71%215,072
Jun 5, 20241.811.821.651.751.75-3.85%231,000
Jun 4, 20241.841.841.721.821.82-1.62%107,698
Jun 3, 20241.831.921.811.851.851.65%123,849
May 31, 20241.801.851.761.821.821.11%42,881
May 30, 20241.761.861.761.801.801.69%52,064
May 29, 20241.711.801.701.771.77-97,946
May 28, 20241.851.851.711.771.77-1.12%144,855
May 24, 20241.821.841.761.791.792.87%69,426
May 23, 20241.891.901.701.741.74-7.94%243,674
May 22, 20241.921.931.851.891.89-90,898
May 21, 20241.881.971.851.891.89-1.56%184,249
May 20, 20242.032.181.851.921.92-4.48%446,223
May 17, 20241.902.301.862.012.0110.74%925,956
May 16, 20241.541.901.541.821.8217.86%572,385
May 15, 20241.601.601.511.541.54-2.53%186,109
May 14, 20241.441.601.441.581.5811.27%608,546
May 13, 20241.431.471.391.421.421.43%331,880
May 10, 20241.451.471.401.401.40-2.10%80,570
May 9, 20241.431.461.431.431.43-34,998
May 8, 20241.441.491.421.431.43-2.72%87,261
May 7, 20241.501.501.451.471.470.68%62,337
May 6, 20241.461.541.421.461.46-254,967
May 3, 20241.471.491.441.461.461.39%66,406