Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
3.783
+0.005 (0.13%)
Oct 5, 2026, 10:38 AM EDT - Market open
Cenntro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 3.88 | 3.88 | 3.72 | 3.78 | 3.78 | -4.89% | 8,931 |
| Oct 1, 2026 | 4.30 | 4.30 | 3.82 | 3.97 | 3.97 | -2.41% | 4,621 |
| Sep 30, 2026 | 3.99 | 4.20 | 3.92 | 4.07 | 4.07 | 3.04% | 10,470 |
| Sep 29, 2026 | 4.29 | 4.48 | 3.91 | 3.95 | 3.95 | -9.30% | 12,344 |
| Sep 28, 2026 | 4.36 | 4.43 | 4.20 | 4.36 | 4.36 | -1.94% | 19,981 |
| Sep 25, 2026 | 4.51 | 4.52 | 4.35 | 4.44 | 4.44 | 0.28% | 4,178 |
| Sep 24, 2026 | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | -1.80% | 2,013 |
| Sep 23, 2026 | 4.41 | 4.51 | 4.34 | 4.51 | 4.51 | -0.22% | 2,644 |
| Sep 22, 2026 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | -2.59% | 3,481 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.40 | 4.64 | 4.64 | -0.22% | 5,153 |
| 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 |
| Sep 3, 2026 | 3.96 | 4.31 | 3.96 | 4.31 | 4.31 | 10.32% | 18,806 |
| Sep 2, 2026 | 4.19 | 4.20 | 3.90 | 3.91 | 3.91 | -4.40% | 188,054 |
| Sep 1, 2026 | 4.16 | 4.17 | 4.02 | 4.09 | 4.09 | 1.60% | 4,513 |
| Aug 31, 2026 | 4.03 | 4.23 | 3.94 | 4.03 | 4.03 | -2.76% | 3,845 |
| Aug 28, 2026 | 4.18 | 4.26 | 3.84 | 4.14 | 4.14 | -2.59% | 9,537 |
| Aug 27, 2026 | 4.32 | 4.38 | 4.03 | 4.25 | 4.25 | -1.16% | 9,279 |
| Aug 26, 2026 | 4.15 | 4.35 | 4.14 | 4.30 | 4.30 | 4.88% | 6,929 |
| Aug 25, 2026 | 4.06 | 4.10 | 3.92 | 4.10 | 4.10 | 1.99% | 3,920 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.93 | 4.02 | 4.02 | 0.50% | 12,377 |
| Aug 21, 2026 | 3.72 | 4.00 | 3.72 | 4.00 | 4.00 | 8.99% | 22,880 |
| Aug 20, 2026 | 3.58 | 3.67 | 3.50 | 3.67 | 3.67 | 0.96% | 3,360 |
| 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 |