Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
3.930
-0.020 (-0.51%)
Jun 23, 2026, 4:00 PM EDT - Market closed
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 3.86 | 4.07 | 3.71 | 3.93 | 3.93 | -0.51% | 32,416 |
| Jun 22, 2026 | 3.43 | 4.20 | 3.43 | 3.95 | 3.95 | 19.34% | 79,317 |
| Jun 18, 2026 | 3.87 | 3.90 | 3.31 | 3.31 | 3.31 | -12.89% | 34,196 |
| Jun 17, 2026 | 3.93 | 3.99 | 3.80 | 3.80 | 3.80 | -5.00% | 6,854 |
| Jun 16, 2026 | 3.96 | 4.01 | 3.90 | 4.00 | 4.00 | -0.25% | 6,725 |
| Jun 15, 2026 | 4.01 | 4.12 | 3.90 | 4.01 | 4.01 | -0.50% | 10,199 |
| Jun 12, 2026 | 4.05 | 4.09 | 3.92 | 4.03 | 4.03 | 0.75% | 11,312 |
| Jun 11, 2026 | 3.95 | 4.07 | 3.90 | 4.00 | 4.00 | - | 9,341 |
| Jun 10, 2026 | 4.17 | 4.24 | 4.00 | 4.00 | 4.00 | -6.32% | 10,312 |
| Jun 9, 2026 | 4.29 | 4.45 | 4.23 | 4.27 | 4.27 | -2.73% | 3,267 |
| Jun 8, 2026 | 4.31 | 4.39 | 4.24 | 4.39 | 4.39 | 0.92% | 6,501 |
| Jun 5, 2026 | 4.47 | 4.66 | 4.35 | 4.35 | 4.35 | -4.19% | 9,052 |
| Jun 4, 2026 | 4.31 | 4.73 | 4.21 | 4.54 | 4.54 | 3.89% | 12,306 |
| Jun 3, 2026 | 4.28 | 4.57 | 4.28 | 4.37 | 4.37 | -1.80% | 6,090 |
| Jun 2, 2026 | 4.50 | 4.58 | 4.32 | 4.45 | 4.45 | 0.23% | 15,051 |
| Jun 1, 2026 | 4.50 | 4.67 | 4.38 | 4.44 | 4.44 | -1.33% | 9,582 |
| May 29, 2026 | 4.60 | 4.63 | 4.50 | 4.50 | 4.50 | -1.53% | 9,806 |
| May 28, 2026 | 4.47 | 4.66 | 4.41 | 4.57 | 4.57 | 1.11% | 13,590 |
| May 27, 2026 | 4.27 | 4.68 | 4.13 | 4.52 | 4.52 | 3.55% | 15,909 |
| May 26, 2026 | 4.30 | 4.42 | 4.25 | 4.37 | 4.37 | 4.68% | 7,306 |
| May 22, 2026 | 4.24 | 4.32 | 4.12 | 4.17 | 4.17 | 0.24% | 40,266 |
| May 21, 2026 | 4.04 | 4.21 | 3.95 | 4.16 | 4.16 | 2.21% | 14,067 |
| May 20, 2026 | 4.06 | 4.11 | 3.94 | 4.07 | 4.07 | 0.99% | 7,530 |
| May 19, 2026 | 3.90 | 4.11 | 3.90 | 4.03 | 4.03 | -1.59% | 7,333 |
| May 18, 2026 | 4.16 | 4.25 | 3.97 | 4.10 | 4.10 | -2.50% | 13,074 |
| May 15, 2026 | 4.22 | 4.22 | 3.98 | 4.20 | 4.20 | 1.45% | 18,070 |
| May 14, 2026 | 3.96 | 4.23 | 3.96 | 4.14 | 4.14 | 5.61% | 16,220 |
| May 13, 2026 | 3.91 | 4.07 | 3.90 | 3.92 | 3.92 | -0.25% | 9,656 |
| May 12, 2026 | 4.12 | 4.17 | 3.91 | 3.93 | 3.93 | -2.72% | 10,964 |
| May 11, 2026 | 4.01 | 4.13 | 4.01 | 4.04 | 4.04 | -0.25% | 8,409 |
| May 8, 2026 | 4.04 | 4.12 | 4.03 | 4.05 | 4.05 | 1.00% | 6,880 |
| May 7, 2026 | 4.17 | 4.18 | 4.01 | 4.01 | 4.01 | -2.43% | 10,983 |
| May 6, 2026 | 4.02 | 4.21 | 4.01 | 4.11 | 4.11 | 2.49% | 13,388 |
| May 5, 2026 | 4.04 | 4.09 | 3.95 | 4.01 | 4.01 | 0.75% | 11,542 |
| May 4, 2026 | 4.19 | 4.19 | 3.98 | 3.98 | 3.98 | -5.69% | 24,915 |
| May 1, 2026 | 4.08 | 4.40 | 3.80 | 4.22 | 4.22 | 1.69% | 34,650 |
| Apr 30, 2026 | 3.97 | 4.18 | 3.80 | 4.15 | 4.15 | 6.68% | 45,080 |
| Apr 29, 2026 | 3.96 | 4.00 | 3.86 | 3.89 | 3.89 | -1.77% | 13,081 |
| Apr 28, 2026 | 4.34 | 4.39 | 3.93 | 3.96 | 3.96 | -10.81% | 33,656 |
| Apr 27, 2026 | 4.20 | 4.57 | 4.18 | 4.44 | 4.44 | 5.21% | 53,664 |
| Apr 24, 2026 | 4.01 | 4.23 | 4.00 | 4.22 | 4.22 | 5.76% | 29,123 |
| Apr 23, 2026 | 3.88 | 4.00 | 3.88 | 3.99 | 3.99 | 1.27% | 17,038 |
| Apr 22, 2026 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | 2.34% | 31,359 |
| Apr 21, 2026 | 3.97 | 4.30 | 3.82 | 3.85 | 3.85 | -2.53% | 96,682 |
| Apr 20, 2026 | 3.90 | 3.95 | 3.78 | 3.95 | 3.95 | -0.25% | 43,673 |
| Apr 17, 2026 | 3.80 | 4.08 | 3.78 | 3.96 | 3.96 | 3.13% | 37,308 |
| Apr 16, 2026 | 3.82 | 4.07 | 3.75 | 3.84 | 3.84 | -4.48% | 45,939 |
| Apr 15, 2026 | 3.90 | 4.12 | 3.69 | 4.02 | 4.02 | 3.34% | 84,685 |
| Apr 14, 2026 | 4.00 | 4.30 | 3.72 | 3.89 | 3.89 | -2.75% | 83,999 |
| Apr 13, 2026 | 4.39 | 4.42 | 3.65 | 4.00 | 4.00 | -13.98% | 132,696 |