Cenntro Inc. - Common Stock (CENN)
3.5000
+0.0900 (2.64%)
NASDAQ· Last Trade: Aug 16th, 11:12 AM EDT
Historical Prices For Cenntro Inc. - Common Stock (CENN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/14/2026 | 3.34 | 3.50 | 3.33 | 3.50 | 7,611 | 3.50 |
| 8/13/2026 | 3.38 | 3.41 | 3.38 | 3.41 | 2,096 | 3.41 |
| 8/12/2026 | 3.39 | 3.46 | 3.35 | 3.46 | 4,268 | 3.46 |
| 8/11/2026 | 3.45 | 3.48 | 3.37 | 3.43 | 3,899 | 3.43 |
| 8/10/2026 | 3.34 | 3.48 | 3.25 | 3.34 | 5,754 | 3.34 |
| 8/07/2026 | 3.34 | 3.50 | 3.27 | 3.42 | 3,064 | 3.42 |
| 8/06/2026 | 3.37 | 3.42 | 3.32 | 3.41 | 3,136 | 3.41 |
| 8/05/2026 | 3.48 | 3.48 | 3.34 | 3.45 | 4,999 | 3.45 |
| 8/04/2026 | 3.45 | 3.45 | 3.34 | 3.42 | 6,632 | 3.42 |
| 8/03/2026 | 3.26 | 3.46 | 3.24 | 3.43 | 7,435 | 3.43 |
| 7/31/2026 | 3.28 | 3.35 | 3.20 | 3.20 | 3,597 | 3.20 |
| 7/30/2026 | 3.28 | 3.43 | 3.25 | 3.27 | 4,701 | 3.27 |
| 7/29/2026 | 3.23 | 3.49 | 3.07 | 3.48 | 5,727 | 3.48 |
| 7/28/2026 | 3.45 | 3.52 | 3.36 | 3.45 | 4,039 | 3.45 |
| 7/27/2026 | 3.33 | 3.50 | 3.33 | 3.43 | 5,506 | 3.43 |
| 7/24/2026 | 3.43 | 3.44 | 3.34 | 3.34 | 3,673 | 3.34 |
| 7/23/2026 | 3.20 | 3.42 | 3.18 | 3.41 | 4,978 | 3.41 |
| 7/22/2026 | 3.19 | 3.42 | 3.18 | 3.41 | 7,794 | 3.41 |
| 7/21/2026 | 3.24 | 3.43 | 3.21 | 3.39 | 2,938 | 3.39 |
| 7/20/2026 | 3.40 | 3.56 | 3.14 | 3.33 | 7,534 | 3.33 |
| 7/17/2026 | 3.12 | 3.42 | 3.12 | 3.42 | 5,457 | 3.42 |
| 7/16/2026 | 3.27 | 3.30 | 3.23 | 3.29 | 5,612 | 3.29 |
| 7/15/2026 | 3.25 | 3.33 | 3.18 | 3.31 | 7,074 | 3.31 |
| 7/14/2026 | 3.19 | 3.34 | 3.16 | 3.19 | 5,440 | 3.19 |
| 7/13/2026 | 3.29 | 3.34 | 3.22 | 3.22 | 7,612 | 3.22 |
| 7/10/2026 | 3.37 | 3.43 | 3.26 | 3.26 | 10,360 | 3.26 |
| 7/09/2026 | 3.49 | 3.49 | 3.36 | 3.44 | 9,596 | 3.44 |
| 7/08/2026 | 3.55 | 3.63 | 3.50 | 3.50 | 4,057 | 3.50 |
| 7/07/2026 | 3.62 | 3.74 | 3.59 | 3.64 | 8,318 | 3.64 |
| 7/06/2026 | 3.69 | 3.74 | 3.64 | 3.65 | 2,632 | 3.65 |
| 7/02/2026 | 3.76 | 3.76 | 3.64 | 3.66 | 12,147 | 3.66 |
| 7/01/2026 | 3.67 | 3.78 | 3.60 | 3.76 | 10,711 | 3.76 |
| 6/30/2026 | 3.57 | 3.70 | 3.48 | 3.56 | 9,721 | 3.56 |
| 6/29/2026 | 3.57 | 3.74 | 3.52 | 3.58 | 7,037 | 3.58 |
| 6/26/2026 | 3.61 | 3.69 | 3.55 | 3.56 | 5,464 | 3.56 |
| 6/25/2026 | 3.63 | 3.71 | 3.62 | 3.66 | 4,210 | 3.66 |
| 6/24/2026 | 3.96 | 3.96 | 3.53 | 3.63 | 18,706 | 3.63 |
| 6/23/2026 | 3.86 | 4.07 | 3.71 | 3.93 | 32,736 | 3.93 |
| 6/22/2026 | 3.43 | 4.20 | 3.43 | 3.95 | 79,381 | 3.95 |
| 6/18/2026 | 3.87 | 3.90 | 3.31 | 3.31 | 34,345 | 3.31 |
| 6/17/2026 | 3.93 | 3.99 | 3.80 | 3.80 | 7,353 | 3.80 |
| 6/16/2026 | 3.96 | 4.01 | 3.90 | 4.00 | 6,722 | 4.00 |
| 6/15/2026 | 4.01 | 4.12 | 3.90 | 4.01 | 10,161 | 4.01 |
| 6/12/2026 | 4.05 | 4.09 | 3.92 | 4.03 | 11,312 | 4.03 |
| 6/11/2026 | 3.95 | 4.07 | 3.90 | 4.00 | 9,326 | 4.00 |
| 6/10/2026 | 4.17 | 4.24 | 4.00 | 4.00 | 9,724 | 4.00 |
| 6/09/2026 | 4.29 | 4.44 | 4.23 | 4.27 | 3,175 | 4.27 |
| 6/08/2026 | 4.31 | 4.39 | 4.24 | 4.39 | 6,498 | 4.39 |
| 6/05/2026 | 4.47 | 4.66 | 4.35 | 4.35 | 9,053 | 4.35 |
| 6/04/2026 | 4.31 | 4.72 | 4.21 | 4.54 | 12,305 | 4.54 |
| 6/03/2026 | 4.28 | 4.57 | 4.28 | 4.37 | 6,080 | 4.37 |
| 6/02/2026 | 4.50 | 4.58 | 4.32 | 4.45 | 14,992 | 4.45 |
| 6/01/2026 | 4.50 | 4.67 | 4.38 | 4.44 | 9,582 | 4.44 |
| 5/29/2026 | 0.00 | 4.63 | 4.50 | 4.50 | 9,807 | 4.50 |
| 5/28/2026 | 4.47 | 4.66 | 4.41 | 4.57 | 13,590 | 4.57 |
| 5/27/2026 | 4.27 | 4.68 | 4.13 | 4.52 | 15,815 | 4.52 |
| 5/26/2026 | 4.30 | 4.42 | 4.25 | 4.37 | 7,307 | 4.37 |
| 5/22/2026 | 4.24 | 4.32 | 4.12 | 4.17 | 40,267 | 4.17 |
| 5/21/2026 | 4.04 | 4.21 | 3.95 | 4.16 | 13,919 | 4.16 |
| 5/20/2026 | 4.06 | 4.11 | 3.94 | 4.07 | 7,451 | 4.07 |
| 5/19/2026 | 3.90 | 4.11 | 3.90 | 4.03 | 7,280 | 4.03 |
| 5/18/2026 | 4.16 | 4.25 | 3.96 | 4.09 | 13,070 | 4.09 |