Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
2.340
+0.065 (2.86%)
At close: Oct 23, 2026, 4:00 PM EDT
2.350
+0.010 (0.43%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Cenntro Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.37 | 2.44 | 2.15 | 2.34 | 2.34 | 2.86% | 30,847 |
| Oct 22, 2026 | 2.47 | 2.47 | 2.24 | 2.28 | 2.28 | -8.27% | 21,947 |
| Oct 21, 2026 | 2.45 | 2.55 | 2.41 | 2.48 | 2.48 | -1.98% | 13,165 |
| Oct 20, 2026 | 2.40 | 2.85 | 2.40 | 2.53 | 2.53 | 1.20% | 13,530 |
| 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 |
| 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 |