Skip to main content
Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.108
-0.006 (-5.18%)
At close: Mar 6, 2026, 4:00 PM EST
0.108
-0.000 (-0.37%)
After-hours: Mar 6, 2026, 7:47 PM EST

Cenntro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.120.120.110.110.11-5.18%1,386,850
Mar 5, 20260.120.120.110.110.11-4.37%634,625
Mar 4, 20260.120.120.110.120.123.48%1,338,130
Mar 3, 20260.120.120.110.120.12-2.62%1,242,362
Mar 2, 20260.120.120.110.120.120.94%830,354
Feb 27, 20260.120.120.110.120.12-513,163
Feb 26, 20260.120.120.110.120.12-0.43%545,473
Feb 25, 20260.120.120.110.120.122.35%737,284
Feb 24, 20260.120.120.110.110.11-0.35%900,006
Feb 23, 20260.120.120.110.120.12-4.00%606,088
Feb 20, 20260.120.120.120.120.121.52%404,563
Feb 19, 20260.120.120.110.120.12-1.50%1,094,802
Feb 18, 20260.130.130.120.120.12-4.53%1,239,871
Feb 17, 20260.130.130.120.130.13-1.02%674,276
Feb 13, 20260.130.130.120.130.13-0.47%1,053,619
Feb 12, 20260.130.130.120.130.13-2.89%1,066,358
Feb 11, 20260.130.140.120.130.13-2,122,198
Feb 10, 20260.130.130.130.130.13-2.67%1,316,800
Feb 9, 20260.140.140.130.140.14-0.52%2,356,437
Feb 6, 20260.130.140.130.140.146.02%1,306,651
Feb 5, 20260.130.140.120.130.13-7.91%1,310,096
Feb 4, 20260.150.150.130.140.14-4.40%1,550,561
Feb 3, 20260.140.150.130.150.150.69%1,214,248
Feb 2, 20260.150.150.140.140.14-2.89%1,580,025
Jan 30, 20260.140.150.140.150.15-0.60%1,206,007
Jan 29, 20260.150.150.130.150.151.22%2,381,268
Jan 28, 20260.150.150.140.150.15-4.34%3,667,475
Jan 27, 20260.150.160.140.150.15-3.86%3,822,178
Jan 26, 20260.170.170.150.160.16-4.97%41,942,892
Jan 23, 20260.160.180.150.170.1710.89%10,562,258
Jan 22, 20260.150.160.150.150.153.53%922,653
Jan 21, 20260.150.150.150.150.15-1.41%1,199,675
Jan 20, 20260.160.160.150.150.15-5.74%1,432,733
Jan 16, 20260.160.160.150.160.163.73%1,264,964
Jan 15, 20260.150.160.150.150.150.20%572,736
Jan 14, 20260.160.160.150.150.15-1.61%1,048,792
Jan 13, 20260.160.160.150.160.160.13%1,018,872
Jan 12, 20260.160.160.150.150.150.13%1,217,317
Jan 9, 20260.160.160.150.150.15-4.21%1,099,099
Jan 8, 20260.160.170.150.160.165.49%2,768,694
Jan 7, 20260.160.160.150.150.150.26%1,089,437
Jan 6, 20260.150.160.150.150.15-1.55%1,059,715
Jan 5, 20260.150.160.150.160.163.33%1,836,194
Jan 2, 20260.150.150.130.150.1510.21%1,674,582
Dec 31, 20250.140.150.130.140.14-3.48%3,133,078
Dec 30, 20250.150.150.140.140.14-3.23%1,328,090
Dec 29, 20250.150.150.140.150.150.21%1,179,846
Dec 26, 20250.150.150.140.150.15-1.16%987,587
Dec 24, 20250.140.150.140.150.15-2.52%1,106,541
Dec 23, 20250.150.160.150.150.15-1.57%1,267,205
Dec 22, 20250.160.160.150.150.15-3.40%1,199,370
Dec 19, 20250.150.160.140.160.1610.06%2,955,469
Dec 18, 20250.150.160.140.140.14-5.13%2,533,763
Dec 17, 20250.160.160.150.150.15-0.33%905,879
Dec 16, 20250.150.160.150.150.15-0.52%881,952
Dec 15, 20250.160.160.150.150.15-2.23%715,502
Dec 12, 20250.170.170.150.160.16-5.20%1,542,952
Dec 11, 20250.160.170.160.170.171.10%1,028,371
Dec 10, 20250.170.180.160.160.16-3.82%1,129,549
Dec 9, 20250.170.180.170.170.172.47%1,808,075
Dec 8, 20250.180.180.150.170.17-10.99%5,522,702
Dec 5, 20250.170.210.160.190.1910.68%10,846,798
Dec 4, 20250.160.170.150.170.1710.64%2,136,809
Dec 3, 20250.160.160.150.150.15-1.36%2,020,935
Dec 2, 20250.160.160.150.150.15-0.58%1,038,079
Dec 1, 20250.170.170.150.160.16-7.34%1,805,833
Nov 28, 20250.170.170.160.170.170.84%1,352,440
Nov 26, 20250.170.170.170.170.17-1.13%2,223,205
Nov 25, 20250.160.170.160.170.173.32%1,245,986
Nov 24, 20250.160.170.140.160.163.76%4,259,747
Nov 21, 20250.140.160.130.160.168.74%5,357,525
Nov 20, 20250.150.160.140.140.14-1.50%2,460,403
Nov 19, 20250.150.150.140.150.15-0.75%1,312,926
Nov 18, 20250.150.150.140.150.15-0.94%2,340,014
Nov 17, 20250.160.160.140.150.15-6.18%3,003,386
Nov 14, 20250.160.160.150.160.16-3.70%4,614,885
Nov 13, 20250.180.180.140.160.16-4.90%7,879,385
Nov 12, 20250.170.180.170.170.17-0.63%1,751,170
Nov 11, 20250.170.180.170.170.174.18%2,036,794
Nov 10, 20250.170.180.170.170.172.70%4,032,257
Nov 7, 20250.170.170.150.160.16-4.57%6,199,970
Nov 6, 20250.190.190.170.170.17-9.96%4,865,386
Nov 5, 20250.180.190.180.190.193.95%3,435,904
Nov 4, 20250.210.210.180.180.18-7.83%5,000,513
Nov 3, 20250.210.210.200.200.20-5.71%5,796,166
Oct 31, 20250.220.220.210.210.21-4.72%3,263,728
Oct 30, 20250.220.230.220.220.221.10%4,444,696
Oct 29, 20250.230.240.220.220.22-6.16%6,214,151
Oct 28, 20250.220.240.210.230.23-1.69%9,572,882
Oct 27, 20250.250.270.220.240.2410.21%43,964,225
Oct 24, 20250.220.450.190.210.21-0.74%202,089,709
Oct 23, 20250.210.220.210.220.224.15%3,168,484
Oct 22, 20250.210.210.200.210.21-0.05%2,777,836
Oct 21, 20250.220.220.210.210.21-1.75%2,170,274
Oct 20, 20250.210.220.210.210.213.12%1,098,683
Oct 17, 20250.210.210.190.200.20-1.63%4,499,201
Oct 16, 20250.230.230.210.210.21-6.17%3,085,509
Oct 15, 20250.230.240.220.220.22-2.12%4,541,920
Oct 14, 20250.230.240.220.230.230.04%4,348,652
Oct 13, 20250.250.250.220.230.23-1.48%6,319,050