Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
3.990
+0.050 (1.27%)
At close: Apr 23, 2026, 4:00 PM EDT
4.010
+0.020 (0.50%)
After-hours: Apr 23, 2026, 5:07 PM EDT
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.99 | 3.99 | 3.92 | 3.93 | - | -0.38% | 15,600 |
| Apr 22, 2026 | 3.92 | 3.99 | 3.86 | 3.94 | 3.94 | 2.34% | 30,779 |
| Apr 21, 2026 | 3.97 | 4.30 | 3.82 | 3.85 | 3.85 | -2.53% | 96,355 |
| Apr 20, 2026 | 3.90 | 3.95 | 3.78 | 3.95 | 3.95 | -0.25% | 41,915 |
| Apr 17, 2026 | 3.80 | 4.08 | 3.78 | 3.96 | 3.96 | 3.13% | 36,812 |
| Apr 16, 2026 | 3.82 | 4.07 | 3.75 | 3.84 | 3.84 | -4.48% | 45,059 |
| Apr 15, 2026 | 3.90 | 4.12 | 3.69 | 4.02 | 4.02 | 3.34% | 81,281 |
| Apr 14, 2026 | 4.00 | 4.30 | 3.72 | 3.89 | 3.89 | -2.75% | 83,214 |
| Apr 13, 2026 | 4.39 | 4.42 | 3.65 | 4.00 | 4.00 | -13.98% | 131,907 |
| Apr 10, 2026 | 5.09 | 5.09 | 4.44 | 4.65 | 4.65 | -9.04% | 104,210 |
| Apr 9, 2026 | 5.52 | 5.81 | 4.81 | 5.11 | 5.11 | -31.84% | 168,858 |
| Apr 8, 2026 | 7.21 | 7.80 | 7.07 | 7.50 | 7.50 | 0.97% | 36,379 |
| Apr 7, 2026 | 6.97 | 7.50 | 6.75 | 7.43 | 7.43 | 6.54% | 40,104 |
| Apr 6, 2026 | 7.11 | 7.18 | 6.73 | 6.97 | 6.97 | -1.94% | 12,011 |
| Apr 2, 2026 | 7.14 | 7.25 | 6.83 | 7.11 | 7.11 | -0.59% | 12,337 |
| Apr 1, 2026 | 7.26 | 7.50 | 6.92 | 7.15 | 7.15 | -0.67% | 16,220 |
| Mar 31, 2026 | 6.79 | 7.37 | 6.63 | 7.20 | 7.20 | 9.39% | 12,633 |
| Mar 30, 2026 | 6.88 | 6.88 | 6.54 | 6.58 | 6.58 | -2.23% | 8,529 |
| Mar 27, 2026 | 6.94 | 6.94 | 6.64 | 6.73 | 6.73 | -4.92% | 6,968 |
| Mar 26, 2026 | 6.89 | 7.20 | 6.77 | 7.08 | 7.08 | 3.60% | 12,943 |
| Mar 25, 2026 | 6.99 | 7.16 | 6.70 | 6.83 | 6.83 | 0.89% | 6,907 |
| Mar 24, 2026 | 7.21 | 7.21 | 6.64 | 6.77 | 6.77 | -5.05% | 6,684 |
| Mar 23, 2026 | 7.09 | 7.21 | 6.60 | 7.13 | 7.13 | 8.09% | 10,933 |
| Mar 20, 2026 | 6.90 | 7.00 | 6.51 | 6.60 | 6.60 | 0.46% | 30,975 |
| Mar 19, 2026 | 6.98 | 7.04 | 6.46 | 6.57 | 6.57 | -5.93% | 15,653 |
| Mar 18, 2026 | 7.62 | 7.64 | 6.98 | 6.98 | 6.98 | -7.62% | 17,037 |
| Mar 17, 2026 | 6.77 | 7.65 | 6.66 | 7.56 | 7.56 | 12.30% | 50,007 |
| Mar 16, 2026 | 6.54 | 6.89 | 6.48 | 6.73 | 6.73 | 4.76% | 10,708 |
| Mar 13, 2026 | 6.84 | 6.84 | 6.41 | 6.43 | 6.43 | -3.95% | 6,886 |
| Mar 12, 2026 | 6.93 | 6.96 | 6.62 | 6.69 | 6.69 | -3.04% | 11,061 |
| Mar 11, 2026 | 6.89 | 6.90 | 6.67 | 6.90 | 6.90 | 1.32% | 7,881 |
| Mar 10, 2026 | 6.81 | 6.87 | 6.60 | 6.81 | 6.81 | 1.34% | 10,546 |
| Mar 9, 2026 | 6.54 | 6.72 | 6.15 | 6.72 | 6.72 | 3.80% | 12,917 |
| Mar 6, 2026 | 6.96 | 6.96 | 6.42 | 6.47 | 6.47 | -5.18% | 23,646 |
| Mar 5, 2026 | 7.08 | 7.20 | 6.78 | 6.83 | 6.83 | -4.37% | 10,883 |
| Mar 4, 2026 | 6.92 | 7.20 | 6.78 | 7.14 | 7.14 | 3.48% | 23,330 |
| Mar 3, 2026 | 7.09 | 7.09 | 6.66 | 6.90 | 6.90 | -2.62% | 22,089 |
| Mar 2, 2026 | 6.90 | 7.09 | 6.71 | 7.09 | 7.09 | 0.94% | 14,272 |
| Feb 27, 2026 | 7.08 | 7.08 | 6.74 | 7.02 | 7.02 | - | 9,297 |
| Feb 26, 2026 | 7.02 | 7.03 | 6.78 | 7.02 | 7.02 | -0.43% | 9,301 |
| Feb 25, 2026 | 6.91 | 7.07 | 6.72 | 7.05 | 7.05 | 2.35% | 13,242 |
| Feb 24, 2026 | 7.14 | 7.18 | 6.80 | 6.89 | 6.89 | -0.35% | 15,337 |
| Feb 23, 2026 | 7.19 | 7.19 | 6.84 | 6.91 | 6.91 | -4.00% | 10,741 |
| Feb 20, 2026 | 7.08 | 7.20 | 6.90 | 7.20 | 7.20 | 1.52% | 7,487 |
| Feb 19, 2026 | 7.09 | 7.19 | 6.83 | 7.09 | 7.09 | -1.50% | 18,970 |
| Feb 18, 2026 | 7.57 | 7.57 | 7.05 | 7.20 | 7.20 | -4.53% | 24,004 |
| Feb 17, 2026 | 7.80 | 7.80 | 7.32 | 7.54 | 7.54 | -1.02% | 11,689 |
| Feb 13, 2026 | 7.89 | 7.89 | 7.32 | 7.62 | 7.62 | -0.47% | 18,402 |
| Feb 12, 2026 | 7.82 | 7.87 | 7.37 | 7.66 | 7.66 | -2.89% | 18,653 |
| Feb 11, 2026 | 7.86 | 8.21 | 7.49 | 7.88 | 7.88 | - | 35,740 |