Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
4.055
+0.035 (0.87%)
Aug 25, 2026, 2:55 PM EDT - Market open
Cenntro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 4.06 | 4.06 | 3.92 | 4.02 | - | -0.12% | 2,638 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.93 | 4.02 | 4.02 | 0.50% | 12,243 |
| Aug 21, 2026 | 3.72 | 4.00 | 3.72 | 4.00 | 4.00 | 8.99% | 22,643 |
| Aug 20, 2026 | 3.58 | 3.67 | 3.50 | 3.67 | 3.67 | 0.96% | 3,351 |
| Aug 19, 2026 | 3.50 | 3.68 | 3.50 | 3.64 | 3.64 | 2.68% | 7,325 |
| Aug 18, 2026 | 3.59 | 3.59 | 3.49 | 3.54 | 3.54 | 2.02% | 3,094 |
| Aug 17, 2026 | 3.50 | 3.55 | 3.47 | 3.47 | 3.47 | -0.86% | 5,156 |
| Aug 14, 2026 | 3.34 | 3.50 | 3.33 | 3.50 | 3.50 | 2.64% | 7,610 |
| Aug 13, 2026 | 3.38 | 3.41 | 3.38 | 3.41 | 3.41 | -1.45% | 2,107 |
| Aug 12, 2026 | 3.39 | 3.46 | 3.35 | 3.46 | 3.46 | 0.87% | 4,302 |
| Aug 11, 2026 | 3.45 | 3.48 | 3.37 | 3.43 | 3.43 | 2.69% | 4,051 |
| Aug 10, 2026 | 3.34 | 3.48 | 3.25 | 3.34 | 3.34 | -2.34% | 5,755 |
| Aug 7, 2026 | 3.34 | 3.50 | 3.27 | 3.42 | 3.42 | 0.29% | 3,063 |
| Aug 6, 2026 | 3.37 | 3.42 | 3.33 | 3.41 | 3.41 | -1.16% | 3,141 |
| Aug 5, 2026 | 3.48 | 3.48 | 3.34 | 3.45 | 3.45 | 0.88% | 5,000 |
| Aug 4, 2026 | 3.45 | 3.45 | 3.34 | 3.42 | 3.42 | -0.29% | 6,847 |
| Aug 3, 2026 | 3.26 | 3.46 | 3.24 | 3.43 | 3.43 | 7.19% | 7,435 |
| Jul 31, 2026 | 3.28 | 3.35 | 3.20 | 3.20 | 3.20 | -2.14% | 3,596 |
| Jul 30, 2026 | 3.28 | 3.43 | 3.25 | 3.27 | 3.27 | -6.03% | 4,756 |
| Jul 29, 2026 | 3.23 | 3.49 | 3.07 | 3.48 | 3.48 | 0.87% | 5,727 |
| Jul 28, 2026 | 3.45 | 3.52 | 3.36 | 3.45 | 3.45 | 0.58% | 4,039 |
| Jul 27, 2026 | 3.33 | 3.50 | 3.33 | 3.43 | 3.43 | 2.65% | 5,507 |
| Jul 24, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.01% | 3,673 |
| Jul 23, 2026 | 3.20 | 3.42 | 3.18 | 3.41 | 3.41 | - | 4,980 |
| Jul 22, 2026 | 3.19 | 3.42 | 3.18 | 3.41 | 3.41 | 0.59% | 7,793 |
| Jul 21, 2026 | 3.24 | 3.43 | 3.21 | 3.39 | 3.39 | 1.80% | 2,937 |
| Jul 20, 2026 | 3.40 | 3.56 | 3.14 | 3.33 | 3.33 | -2.63% | 7,545 |
| Jul 17, 2026 | 3.12 | 3.42 | 3.12 | 3.42 | 3.42 | 3.95% | 5,456 |
| Jul 16, 2026 | 3.27 | 3.30 | 3.23 | 3.29 | 3.29 | -0.60% | 5,617 |
| Jul 15, 2026 | 3.25 | 3.33 | 3.18 | 3.31 | 3.31 | 3.76% | 7,086 |
| Jul 14, 2026 | 3.19 | 3.34 | 3.16 | 3.19 | 3.19 | -0.93% | 5,447 |
| Jul 13, 2026 | 3.29 | 3.34 | 3.22 | 3.22 | 3.22 | -1.23% | 7,619 |
| Jul 10, 2026 | 3.37 | 3.43 | 3.26 | 3.26 | 3.26 | -5.23% | 10,359 |
| Jul 9, 2026 | 3.49 | 3.49 | 3.36 | 3.44 | 3.44 | -1.71% | 9,595 |
| Jul 8, 2026 | 3.55 | 3.63 | 3.50 | 3.50 | 3.50 | -3.85% | 4,088 |
| Jul 7, 2026 | 3.62 | 3.74 | 3.59 | 3.64 | 3.64 | -0.27% | 8,370 |
| Jul 6, 2026 | 3.69 | 3.74 | 3.64 | 3.65 | 3.65 | -0.27% | 2,697 |
| Jul 2, 2026 | 3.76 | 3.76 | 3.64 | 3.66 | 3.66 | -2.66% | 12,146 |
| Jul 1, 2026 | 3.67 | 3.78 | 3.60 | 3.76 | 3.76 | 5.62% | 10,766 |
| Jun 30, 2026 | 3.57 | 3.70 | 3.48 | 3.56 | 3.56 | -0.56% | 9,792 |
| Jun 29, 2026 | 3.57 | 3.74 | 3.52 | 3.58 | 3.58 | 0.56% | 7,036 |
| Jun 26, 2026 | 3.61 | 3.70 | 3.55 | 3.56 | 3.56 | -2.73% | 5,463 |
| Jun 25, 2026 | 3.63 | 3.71 | 3.62 | 3.66 | 3.66 | 0.83% | 4,210 |
| Jun 24, 2026 | 3.96 | 3.96 | 3.53 | 3.63 | 3.63 | -7.63% | 18,706 |
| Jun 23, 2026 | 3.86 | 4.07 | 3.71 | 3.93 | 3.93 | -0.51% | 32,736 |
| Jun 22, 2026 | 3.43 | 4.20 | 3.43 | 3.95 | 3.95 | 19.34% | 79,397 |
| Jun 18, 2026 | 3.87 | 3.90 | 3.31 | 3.31 | 3.31 | -12.89% | 34,345 |
| Jun 17, 2026 | 3.93 | 3.99 | 3.80 | 3.80 | 3.80 | -5.00% | 7,528 |
| 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 |