Cenntro Inc. - Common Stock (CENN)
3.7777
-0.1942 (-4.89%)
NASDAQ · Last Trade: Oct 4th, 2:36 PM EDT
Historical Prices For Cenntro Inc. - Common Stock (CENN)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2026 | 3.88 | 3.88 | 3.72 | 3.78 | 8,934 | 3.78 |
| 10/01/2026 | 4.30 | 4.30 | 3.82 | 3.97 | 5,108 | 3.97 |
| 9/30/2026 | 3.99 | 4.20 | 3.92 | 4.07 | 10,701 | 4.07 |
| 9/29/2026 | 4.29 | 4.48 | 3.91 | 3.95 | 12,345 | 3.95 |
| 9/28/2026 | 4.36 | 4.43 | 4.20 | 4.36 | 19,987 | 4.36 |
| 9/25/2026 | 4.51 | 4.52 | 4.35 | 4.44 | 4,232 | 4.44 |
| 9/24/2026 | 4.39 | 4.46 | 4.39 | 4.43 | 2,028 | 4.43 |
| 9/23/2026 | 4.41 | 4.51 | 4.34 | 4.51 | 2,647 | 4.51 |
| 9/22/2026 | 4.59 | 4.60 | 4.52 | 4.52 | 3,503 | 4.52 |
| 9/21/2026 | 4.68 | 4.68 | 4.40 | 4.64 | 5,351 | 4.64 |
| 9/18/2026 | 4.70 | 4.70 | 4.38 | 4.65 | 15,645 | 4.65 |
| 9/17/2026 | 4.50 | 4.73 | 4.47 | 4.62 | 7,788 | 4.62 |
| 9/16/2026 | 4.45 | 4.60 | 4.32 | 4.32 | 6,734 | 4.32 |
| 9/15/2026 | 4.55 | 4.83 | 4.43 | 4.50 | 15,744 | 4.50 |
| 9/14/2026 | 4.39 | 4.45 | 4.18 | 4.45 | 6,698 | 4.45 |
| 9/11/2026 | 4.06 | 4.37 | 4.01 | 4.36 | 13,982 | 4.36 |
| 9/10/2026 | 4.24 | 4.29 | 4.03 | 4.19 | 15,700 | 4.19 |
| 9/09/2026 | 4.07 | 4.33 | 3.86 | 4.17 | 81,042 | 4.17 |
| 9/08/2026 | 4.25 | 4.25 | 4.07 | 4.20 | 6,737 | 4.20 |
| 9/04/2026 | 4.26 | 4.34 | 4.01 | 4.29 | 5,536 | 4.29 |
| 9/03/2026 | 3.96 | 4.31 | 3.96 | 4.31 | 18,806 | 4.31 |
| 9/02/2026 | 4.19 | 4.20 | 3.90 | 3.91 | 188,056 | 3.91 |
| 9/01/2026 | 4.16 | 4.17 | 4.02 | 4.09 | 4,514 | 4.09 |
| 8/31/2026 | 4.03 | 4.23 | 3.94 | 4.03 | 3,844 | 4.03 |
| 8/28/2026 | 4.18 | 4.26 | 3.84 | 4.14 | 9,538 | 4.14 |
| 8/27/2026 | 4.32 | 4.38 | 4.03 | 4.25 | 9,250 | 4.25 |
| 8/26/2026 | 4.15 | 4.35 | 4.14 | 4.30 | 6,928 | 4.30 |
| 8/25/2026 | 4.06 | 4.10 | 3.92 | 4.10 | 3,913 | 4.10 |
| 8/24/2026 | 4.05 | 4.05 | 3.93 | 4.02 | 12,326 | 4.02 |
| 8/21/2026 | 3.72 | 4.00 | 3.72 | 4.00 | 22,883 | 4.00 |
| 8/20/2026 | 3.58 | 3.67 | 3.50 | 3.67 | 3,352 | 3.67 |
| 8/19/2026 | 3.50 | 3.68 | 3.50 | 3.63 | 7,324 | 3.63 |
| 8/18/2026 | 3.59 | 3.59 | 3.49 | 3.54 | 3,074 | 3.54 |
| 8/17/2026 | 3.50 | 3.55 | 3.47 | 3.47 | 5,155 | 3.47 |
| 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 | 4,059 | 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 |