Cenntro Inc. CENN
NASDAQ · Amerika Birleşik Devletleri · Dayanıklı Tüketim Malları
$3,98-0,09 (-%2,21)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $3,96 | -%2,70 | $4,30 | $4,30 | $3,82 | 2,99K |
| 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 |