Skip to main content
Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
3.960
-0.480 (-10.81%)
At close: Apr 28, 2026, 4:00 PM EDT
4.000
+0.040 (1.01%)
After-hours: Apr 28, 2026, 6:10 PM EDT

Cenntro Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264.344.393.933.963.96-10.81%32,977
Apr 27, 20264.204.574.184.444.445.21%52,407
Apr 24, 20264.014.234.004.224.225.76%28,906
Apr 23, 20263.884.003.883.993.991.27%16,901
Apr 22, 20263.923.993.863.943.942.34%30,779
Apr 21, 20263.974.303.823.853.85-2.53%96,355
Apr 20, 20263.903.953.783.953.95-0.25%41,915
Apr 17, 20263.804.083.783.963.963.13%36,812
Apr 16, 20263.824.073.753.843.84-4.48%45,059
Apr 15, 20263.904.123.694.024.023.34%81,281
Apr 14, 20264.004.303.723.893.89-2.75%83,214
Apr 13, 20264.394.423.654.004.00-13.98%131,907
Apr 10, 20265.095.094.444.654.65-9.04%104,210
Apr 9, 20265.525.814.815.115.11-31.84%168,858
Apr 8, 20267.217.807.077.507.500.97%36,379
Apr 7, 20266.977.506.757.437.436.54%40,104
Apr 6, 20267.117.186.736.976.97-1.94%12,011
Apr 2, 20267.147.256.837.117.11-0.59%12,337
Apr 1, 20267.267.506.927.157.15-0.67%16,220
Mar 31, 20266.797.376.637.207.209.39%12,633
Mar 30, 20266.886.886.546.586.58-2.23%8,529
Mar 27, 20266.946.946.646.736.73-4.92%6,968
Mar 26, 20266.897.206.777.087.083.60%12,943
Mar 25, 20266.997.166.706.836.830.89%6,907
Mar 24, 20267.217.216.646.776.77-5.05%6,684
Mar 23, 20267.097.216.607.137.138.09%10,933
Mar 20, 20266.907.006.516.606.600.46%30,975
Mar 19, 20266.987.046.466.576.57-5.93%15,653
Mar 18, 20267.627.646.986.986.98-7.62%17,037
Mar 17, 20266.777.656.667.567.5612.30%50,007
Mar 16, 20266.546.896.486.736.734.76%10,708
Mar 13, 20266.846.846.416.436.43-3.95%6,886
Mar 12, 20266.936.966.626.696.69-3.04%11,061
Mar 11, 20266.896.906.676.906.901.32%7,881
Mar 10, 20266.816.876.606.816.811.34%10,546
Mar 9, 20266.546.726.156.726.723.80%12,917
Mar 6, 20266.966.966.426.476.47-5.18%23,646
Mar 5, 20267.087.206.786.836.83-4.37%10,883
Mar 4, 20266.927.206.787.147.143.48%23,330
Mar 3, 20267.097.096.666.906.90-2.62%22,089
Mar 2, 20266.907.096.717.097.090.94%14,272
Feb 27, 20267.087.086.747.027.02-9,297
Feb 26, 20267.027.036.787.027.02-0.43%9,301
Feb 25, 20266.917.076.727.057.052.35%13,242
Feb 24, 20267.147.186.806.896.89-0.35%15,337
Feb 23, 20267.197.196.846.916.91-4.00%10,741
Feb 20, 20267.087.206.907.207.201.52%7,487
Feb 19, 20267.097.196.837.097.09-1.50%18,970
Feb 18, 20267.577.577.057.207.20-4.53%24,004
Feb 17, 20267.807.807.327.547.54-1.02%11,689
Feb 13, 20267.897.897.327.627.62-0.47%18,402
Feb 12, 20267.827.877.377.667.66-2.89%18,653
Feb 11, 20267.868.217.497.887.88-35,740
Feb 10, 20267.807.997.587.887.88-2.67%23,003
Feb 9, 20268.288.287.578.108.10-0.52%39,826
Feb 6, 20267.748.407.748.148.146.02%22,595
Feb 5, 20268.018.117.447.687.68-7.91%22,814
Feb 4, 20268.708.707.948.348.34-4.40%26,679
Feb 3, 20268.578.728.038.728.720.69%20,990
Feb 2, 20268.728.818.268.668.66-2.89%27,109
Jan 30, 20268.408.928.408.928.92-0.60%20,568
Jan 29, 20268.719.007.718.988.981.22%40,853
Jan 28, 20269.009.248.508.878.87-4.31%62,241
Jan 27, 20269.239.568.459.279.27-3.89%66,934
Jan 26, 202610.1410.209.129.649.64-4.97%707,087
Jan 23, 20269.3810.689.0610.1510.1510.89%330,106
Jan 22, 20269.169.518.929.159.153.53%15,553
Jan 21, 20268.949.168.718.848.84-1.41%21,272
Jan 20, 20269.519.518.918.968.96-5.74%24,013
Jan 16, 20269.359.579.199.519.513.73%22,415
Jan 15, 20269.169.359.109.179.170.20%10,289
Jan 14, 20269.489.599.159.159.15-1.61%18,357
Jan 13, 20269.509.849.159.309.300.13%17,832
Jan 12, 20269.499.709.069.299.290.13%21,374
Jan 9, 20269.829.889.259.289.28-4.21%18,716
Jan 8, 20269.3410.209.009.689.685.49%46,909
Jan 7, 20269.349.348.929.189.180.26%18,650
Jan 6, 20269.269.449.059.169.16-1.55%18,185
Jan 5, 20269.289.358.719.309.303.33%32,790
Jan 2, 20268.829.007.979.009.0010.21%29,322
Dec 31, 20258.298.807.628.178.17-3.48%52,562
Dec 30, 20258.928.928.348.468.46-3.23%22,287
Dec 29, 20258.978.978.628.748.740.21%19,664
Dec 26, 20259.089.158.668.728.72-1.16%16,539
Dec 24, 20258.589.178.588.838.83-2.52%18,442
Dec 23, 20259.299.449.039.059.05-1.57%21,120
Dec 22, 20259.609.759.069.209.20-3.40%20,185
Dec 19, 20259.139.688.669.529.5210.06%49,274
Dec 18, 20259.209.718.408.658.65-5.13%42,229
Dec 17, 20259.609.719.129.129.12-0.33%15,139
Dec 16, 20259.169.579.009.159.15-0.52%14,699
Dec 15, 20259.709.779.109.209.20-2.23%12,586
Dec 12, 20259.9110.199.239.419.41-5.20%26,362
Dec 11, 20259.7210.269.729.929.921.10%17,462
Dec 10, 202510.0710.549.669.829.82-3.82%19,210
Dec 9, 202510.0310.809.9610.2110.212.47%30,617
Dec 8, 202510.7910.799.049.969.96-10.99%92,886
Dec 5, 202510.2012.309.7411.1911.1910.68%190,096
Dec 4, 20259.4710.219.1910.1110.1110.64%36,235
Dec 3, 20259.499.498.719.149.14-1.36%34,121