Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
3.385
-0.035 (-1.02%)
Aug 5, 2026, 11:23 AM EDT - Market open
Cenntro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 3.45 | 3.45 | 3.34 | 3.42 | 3.42 | -0.29% | 4,994 |
| Aug 3, 2026 | 3.26 | 3.46 | 3.24 | 3.43 | 3.43 | 7.19% | 7,311 |
| Jul 31, 2026 | 3.28 | 3.35 | 3.20 | 3.20 | 3.20 | -2.14% | 3,551 |
| Jul 30, 2026 | 3.28 | 3.43 | 3.25 | 3.27 | 3.27 | -6.03% | 4,669 |
| Jul 29, 2026 | 3.23 | 3.49 | 3.07 | 3.48 | 3.48 | 0.87% | 5,683 |
| Jul 28, 2026 | 3.45 | 3.52 | 3.36 | 3.45 | 3.45 | 0.58% | 3,896 |
| Jul 27, 2026 | 3.33 | 3.50 | 3.33 | 3.43 | 3.43 | 2.65% | 5,479 |
| Jul 24, 2026 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.01% | 3,619 |
| Jul 23, 2026 | 3.20 | 3.42 | 3.18 | 3.41 | 3.41 | - | 4,908 |
| 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 |
| 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 |