Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.1320
-0.0500 (-27.47%)
At close: Nov 13, 2026, 4:00 PM EST
0.1357
+0.0037 (2.80%)
After-hours: Nov 13, 2026, 7:59 PM EST
Cenntro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.15 | 0.16 | 0.12 | 0.13 | 0.13 | -27.47% | 22,960,834 |
| Nov 12, 2026 | 0.20 | 0.25 | 0.17 | 0.18 | 0.18 | 24.40% | 221,976,887 |
| Nov 11, 2026 | 0.13 | 0.43 | 0.13 | 0.15 | 0.15 | 19.23% | 220,408,689 |
| Nov 10, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -15.90% | 2,704,926 |
| Nov 9, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.23% | 5,476,656 |
| Nov 6, 2026 | 0.16 | 0.18 | 0.14 | 0.16 | 0.16 | 9.89% | 44,481,017 |
| Nov 5, 2026 | 0.15 | 0.15 | 0.13 | 0.14 | 0.14 | -20.00% | 9,808,950 |
| Nov 4, 2026 | 0.13 | 0.19 | 0.12 | 0.18 | 0.18 | -40.54% | 38,254,772 |
| Nov 3, 2026 | 1.49 | 1.49 | 0.22 | 0.30 | 0.30 | -85.00% | 72,911,774 |
| Nov 2, 2026 | 1.85 | 2.13 | 1.85 | 1.99 | 1.99 | 7.88% | 1,085,057 |
| Oct 30, 2026 | 1.68 | 1.97 | 1.66 | 1.84 | 1.84 | 4.84% | 1,234,658 |
| Oct 29, 2026 | 2.03 | 2.13 | 1.66 | 1.76 | 1.76 | -11.81% | 1,962,761 |
| Oct 28, 2026 | 2.20 | 2.49 | 1.69 | 1.99 | 1.99 | -20.72% | 3,589,357 |
| Oct 27, 2026 | 2.64 | 3.50 | 2.28 | 2.51 | 2.51 | -4.92% | 2,430,031 |
| Oct 26, 2026 | 2.27 | 3.02 | 2.27 | 2.64 | 2.64 | 12.82% | 937,037 |
| Oct 23, 2026 | 2.37 | 2.44 | 2.15 | 2.34 | 2.34 | 2.86% | 30,973 |
| Oct 22, 2026 | 2.47 | 2.47 | 2.24 | 2.28 | 2.28 | -8.27% | 22,291 |
| Oct 21, 2026 | 2.45 | 2.55 | 2.41 | 2.48 | 2.48 | -1.98% | 13,477 |
| Oct 20, 2026 | 2.40 | 2.85 | 2.40 | 2.53 | 2.53 | 1.20% | 13,576 |
| Oct 19, 2026 | 3.01 | 3.01 | 2.50 | 2.50 | 2.50 | -17.49% | 34,363 |
| Oct 16, 2026 | 3.22 | 3.50 | 2.88 | 3.03 | 3.03 | -3.81% | 49,615 |
| Oct 15, 2026 | 3.27 | 3.39 | 3.15 | 3.15 | 3.15 | -5.83% | 10,874 |
| Oct 14, 2026 | 3.34 | 3.40 | 3.13 | 3.35 | 3.35 | -4.70% | 22,846 |
| Oct 13, 2026 | 3.50 | 3.51 | 3.32 | 3.51 | 3.51 | - | 10,578 |
| Oct 12, 2026 | 3.68 | 3.77 | 3.51 | 3.51 | 3.51 | -5.39% | 5,812 |
| Oct 9, 2026 | 3.84 | 3.99 | 3.69 | 3.71 | 3.71 | -4.87% | 12,015 |
| Oct 8, 2026 | 3.87 | 4.00 | 3.78 | 3.90 | 3.90 | 1.56% | 13,862 |
| Oct 7, 2026 | 3.70 | 3.84 | 3.60 | 3.84 | 3.84 | 5.79% | 5,543 |
| Oct 6, 2026 | 3.86 | 3.88 | 3.63 | 3.63 | 3.63 | -4.22% | 4,539 |
| Oct 5, 2026 | 3.78 | 3.87 | 3.77 | 3.79 | 3.79 | 0.33% | 4,039 |
| Oct 2, 2026 | 3.88 | 3.88 | 3.72 | 3.78 | 3.78 | -4.89% | 8,933 |
| Oct 1, 2026 | 4.30 | 4.30 | 3.82 | 3.97 | 3.97 | -2.41% | 5,208 |
| Sep 30, 2026 | 3.99 | 4.20 | 3.92 | 4.07 | 4.07 | 3.04% | 10,701 |
| Sep 29, 2026 | 4.29 | 4.48 | 3.91 | 3.95 | 3.95 | -9.30% | 12,371 |
| Sep 28, 2026 | 4.36 | 4.43 | 4.20 | 4.36 | 4.36 | -1.94% | 19,987 |
| Sep 25, 2026 | 4.51 | 4.52 | 4.35 | 4.44 | 4.44 | 0.28% | 4,232 |
| Sep 24, 2026 | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | -1.80% | 2,030 |
| Sep 23, 2026 | 4.41 | 4.51 | 4.34 | 4.51 | 4.51 | -0.22% | 2,945 |
| Sep 22, 2026 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | -2.59% | 3,509 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.40 | 4.64 | 4.64 | -0.22% | 5,351 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.38 | 4.65 | 4.65 | 0.65% | 15,644 |
| Sep 17, 2026 | 4.50 | 4.73 | 4.47 | 4.62 | 4.62 | 6.94% | 7,789 |
| Sep 16, 2026 | 4.45 | 4.60 | 4.32 | 4.32 | 4.32 | -4.00% | 6,741 |
| Sep 15, 2026 | 4.49 | 4.84 | 4.43 | 4.50 | 4.50 | 1.12% | 15,759 |
| Sep 14, 2026 | 4.39 | 4.45 | 4.18 | 4.45 | 4.45 | 2.06% | 7,698 |
| Sep 11, 2026 | 4.06 | 4.37 | 4.01 | 4.36 | 4.36 | 4.06% | 13,981 |
| Sep 10, 2026 | 4.24 | 4.29 | 4.03 | 4.19 | 4.19 | 0.36% | 15,700 |
| Sep 9, 2026 | 4.07 | 4.34 | 3.86 | 4.18 | 4.18 | -0.60% | 81,051 |
| Sep 8, 2026 | 4.25 | 4.25 | 4.07 | 4.20 | 4.20 | -2.10% | 6,742 |
| Sep 4, 2026 | 4.26 | 4.34 | 4.01 | 4.29 | 4.29 | -0.55% | 5,536 |