Cenntro Inc. CENN
NASDAQ · United States · Consumer Durables
$3.94-0.14 (-3.32%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3.93 | -3.32% | $4.30 | $4.30 | $3.82 | 3.53K |
| 2026-09-30 | $4.07 | +3.04% | $3.99 | $4.20 | $3.92 | 10.70K |
| 2026-09-29 | $3.95 | -9.30% | $4.29 | $4.48 | $3.91 | 12.30K |
| 2026-09-28 | $4.36 | -1.94% | $4.36 | $4.43 | $4.20 | 20.00K |
| 2026-09-25 | $4.44 | +0.28% | $4.51 | $4.52 | $4.35 | 4.20K |
| 2026-09-24 | $4.43 | -1.80% | $4.39 | $4.46 | $4.39 | 2.00K |
| 2026-09-23 | $4.51 | -0.22% | $4.41 | $4.51 | $4.34 | 2.60K |
| 2026-09-22 | $4.52 | -2.59% | $4.59 | $4.60 | $4.52 | 3.50K |
| 2026-09-21 | $4.64 | -0.22% | $4.68 | $4.68 | $4.40 | 5.30K |
| 2026-09-18 | $4.65 | +0.65% | $4.70 | $4.70 | $4.38 | 15.60K |
| 2026-09-17 | $4.62 | +6.94% | $4.50 | $4.73 | $4.47 | 7.80K |
| 2026-09-16 | $4.32 | -4.00% | $4.45 | $4.60 | $4.32 | 6.70K |
| 2026-09-15 | $4.50 | +1.12% | $4.49 | $4.84 | $4.43 | 15.70K |
| 2026-09-14 | $4.45 | +2.06% | $4.39 | $4.45 | $4.18 | 6.70K |
| 2026-09-11 | $4.36 | +4.06% | $4.06 | $4.37 | $4.01 | 14.00K |
| 2026-09-10 | $4.19 | +0.36% | $4.24 | $4.29 | $4.03 | 15.70K |
| 2026-09-09 | $4.18 | -0.60% | $4.07 | $4.34 | $3.86 | 81.00K |
| 2026-09-08 | $4.20 | -2.10% | $4.25 | $4.25 | $4.07 | 6.70K |
| 2026-09-04 | $4.29 | -0.55% | $4.26 | $4.34 | $4.01 | 5.50K |
| 2026-09-03 | $4.31 | +10.32% | $3.96 | $4.31 | $3.96 | 18.80K |
| 2026-09-02 | $3.91 | -4.40% | $4.19 | $4.20 | $3.90 | 188.10K |
| 2026-09-01 | $4.09 | +1.60% | $4.16 | $4.17 | $4.02 | 4.50K |
| 2026-08-31 | $4.03 | -2.76% | $4.03 | $4.23 | $3.94 | 3.80K |
| 2026-08-28 | $4.14 | -2.59% | $4.18 | $4.26 | $3.84 | 9.40K |
| 2026-08-27 | $4.25 | -1.16% | $4.32 | $4.38 | $4.03 | 9.20K |
| 2026-08-26 | $4.30 | +4.88% | $4.15 | $4.35 | $4.14 | 6.80K |
| 2026-08-25 | $4.10 | +1.99% | $4.06 | $4.10 | $3.92 | 3.90K |
| 2026-08-24 | $4.02 | +0.50% | $4.05 | $4.05 | $3.93 | 12.30K |
| 2026-08-21 | $4.00 | +8.99% | $3.72 | $4.00 | $3.72 | 22.80K |
| 2026-08-20 | $3.67 | +0.96% | $3.58 | $3.67 | $3.50 | 3.30K |
| 2026-08-19 | $3.63 | +2.68% | $3.50 | $3.68 | $3.50 | 7.30K |
| 2026-08-18 | $3.54 | +2.02% | $3.59 | $3.59 | $3.49 | 3.10K |
| 2026-08-17 | $3.47 | -0.86% | $3.50 | $3.55 | $3.47 | 5.10K |
| 2026-08-14 | $3.50 | +2.64% | $3.34 | $3.50 | $3.33 | 7.60K |
| 2026-08-13 | $3.41 | -1.45% | $3.38 | $3.41 | $3.38 | 2.10K |
| 2026-08-12 | $3.46 | +0.87% | $3.39 | $3.46 | $3.35 | 4.10K |
| 2026-08-11 | $3.43 | +2.69% | $3.45 | $3.48 | $3.37 | 3.80K |
| 2026-08-10 | $3.34 | -2.34% | $3.34 | $3.48 | $3.25 | 5.70K |
| 2026-08-07 | $3.42 | +0.29% | $3.34 | $3.50 | $3.27 | 3.10K |
| 2026-08-06 | $3.41 | -1.16% | $3.37 | $3.42 | $3.32 | 3.10K |
| 2026-08-05 | $3.45 | +0.88% | $3.48 | $3.48 | $3.34 | 5.00K |
| 2026-08-04 | $3.42 | -0.29% | $3.45 | $3.45 | $3.34 | 6.80K |
| 2026-08-03 | $3.43 | +7.19% | $3.26 | $3.46 | $3.24 | 7.40K |
| 2026-07-31 | $3.20 | -2.14% | $3.28 | $3.35 | $3.20 | 3.60K |
| 2026-07-30 | $3.27 | -6.03% | $3.28 | $3.43 | $3.25 | 4.70K |
| 2026-07-29 | $3.48 | +0.87% | $3.23 | $3.49 | $3.07 | 5.70K |
| 2026-07-28 | $3.45 | +0.58% | $3.45 | $3.52 | $3.36 | 4.00K |
| 2026-07-27 | $3.43 | +2.65% | $3.33 | $3.50 | $3.33 | 5.50K |
| 2026-07-24 | $3.34 | -2.01% | $3.43 | $3.44 | $3.34 | 3.60K |
| 2026-07-23 | $3.41 | 0.00% | $3.20 | $3.42 | $3.18 | 5.00K |
| 2026-07-22 | $3.41 | +0.59% | $3.19 | $3.42 | $3.18 | 7.80K |
| 2026-07-21 | $3.39 | +1.80% | $3.24 | $3.43 | $3.21 | 2.90K |
| 2026-07-20 | $3.33 | -2.63% | $3.40 | $3.56 | $3.14 | 7.50K |
| 2026-07-17 | $3.42 | +3.95% | $3.12 | $3.42 | $3.12 | 5.40K |
| 2026-07-16 | $3.29 | -0.60% | $3.27 | $3.30 | $3.23 | 5.60K |
| 2026-07-15 | $3.31 | +3.76% | $3.25 | $3.33 | $3.18 | 7.10K |
| 2026-07-14 | $3.19 | -0.93% | $3.19 | $3.34 | $3.16 | 5.40K |
| 2026-07-13 | $3.22 | -1.23% | $3.29 | $3.34 | $3.22 | 7.60K |
| 2026-07-10 | $3.26 | -5.23% | $3.37 | $3.43 | $3.26 | 10.10K |
| 2026-07-09 | $3.44 | -1.71% | $3.49 | $3.49 | $3.36 | 9.60K |
| 2026-07-08 | $3.50 | -3.85% | $3.55 | $3.63 | $3.50 | 4.00K |
| 2026-07-07 | $3.64 | -0.27% | $3.62 | $3.74 | $3.59 | 8.30K |
| 2026-07-06 | $3.65 | -0.27% | $3.69 | $3.74 | $3.64 | 2.60K |
| 2026-07-02 | $3.66 | -2.66% | $3.76 | $3.76 | $3.64 | 12.10K |
| 2026-07-01 | $3.76 | +5.62% | $3.67 | $3.78 | $3.60 | 10.60K |
| 2026-06-30 | $3.56 | -0.56% | $3.57 | $3.70 | $3.48 | 9.70K |
| 2026-06-29 | $3.58 | +0.56% | $3.57 | $3.74 | $3.52 | 7.00K |
| 2026-06-26 | $3.56 | -2.73% | $3.61 | $3.69 | $3.55 | 5.40K |
| 2026-06-25 | $3.66 | +0.83% | $3.63 | $3.71 | $3.62 | 3.90K |
| 2026-06-24 | $3.63 | -7.63% | $3.96 | $3.96 | $3.53 | 18.70K |
| 2026-06-23 | $3.93 | -0.51% | $3.86 | $4.07 | $3.71 | 32.70K |
| 2026-06-22 | $3.95 | +19.34% | $3.43 | $4.20 | $3.43 | 79.40K |
| 2026-06-18 | $3.31 | -12.89% | $3.87 | $3.90 | $3.31 | 34.30K |
| 2026-06-17 | $3.80 | -5.00% | $3.93 | $3.99 | $3.80 | 7.20K |
| 2026-06-16 | $4.00 | -0.25% | $3.96 | $4.01 | $3.90 | 6.70K |
| 2026-06-15 | $4.01 | -0.50% | $4.01 | $4.12 | $3.90 | 10.10K |
| 2026-06-12 | $4.03 | +0.75% | $4.05 | $4.09 | $3.92 | 11.30K |
| 2026-06-11 | $4.00 | 0.00% | $3.95 | $4.07 | $3.90 | 9.30K |
| 2026-06-10 | $4.00 | -6.32% | $4.17 | $4.24 | $4.00 | 10.30K |
| 2026-06-09 | $4.27 | -2.73% | $4.29 | $4.44 | $4.23 | 3.20K |
| 2026-06-08 | $4.39 | +0.92% | $4.31 | $4.39 | $4.24 | 6.50K |
| 2026-06-05 | $4.35 | -4.19% | $4.47 | $4.66 | $4.35 | 9.00K |
| 2026-06-04 | $4.54 | +3.89% | $4.31 | $4.72 | $4.21 | 12.30K |
| 2026-06-03 | $4.37 | -1.80% | $4.28 | $4.57 | $4.28 | 6.10K |
| 2026-06-02 | $4.45 | +0.23% | $4.50 | $4.57 | $4.32 | 14.90K |
| 2026-06-01 | $4.44 | -1.33% | $4.50 | $4.67 | $4.38 | 9.50K |
| 2026-05-29 | $4.50 | -1.53% | $4.60 | $4.63 | $4.50 | 9.60K |
| 2026-05-28 | $4.57 | +1.11% | $4.47 | $4.66 | $4.41 | 13.60K |
| 2026-05-27 | $4.52 | +3.55% | $4.27 | $4.68 | $4.13 | 15.80K |
| 2026-05-26 | $4.36 | +4.68% | $4.30 | $4.42 | $4.25 | 7.30K |