Dark

CENN
Cenntro Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026

3.20USD-2.144%(-0.07)7,333

2.76Bid 3.89Ask 1.13Spread

Pre-market

0.00USD-100.000%(-3.27)0

After-hours

Aug 3, 2026 4:00:30 PM EDT

3.43USD0.000%(+3.43)511

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	3.2800	3.3500	3.2000	3.2000	-2.144%	3,597	0.000%
2026-07-30	3.2770	3.4300	3.2500	3.2701	-6.032%	4,756	-2.144%
2026-07-29	3.2265	3.4900	3.0683	3.4800	+0.870%	5,727	-8.046%
2026-07-28	3.4500	3.5200	3.3601	3.4500	+0.583%	4,040	-7.246%
2026-07-27	3.3300	3.5000	3.3300	3.4300	+2.645%	5,507	-6.706%
2026-07-24	3.4350	3.4400	3.3416	3.3416	-2.006%	3,673	-4.237%
2026-07-23	3.2041	3.4199	3.1798	3.4100	0.000%	4,980	-6.158%
2026-07-22	3.1900	3.4177	3.1833	3.4100	+0.590%	7,794	-6.158%
2026-07-21	3.2400	3.4300	3.2100	3.3900	+1.802%	2,938	-5.605%
2026-07-20	3.4000	3.5550	3.1400	3.3300	-2.632%	7,545	-3.904%
2026-07-17	3.1229	3.4200	3.1229	3.4200	+3.951%	5,456	-6.433%
2026-07-16	3.2700	3.3000	3.2300	3.2900	-0.604%	5,617	-2.736%
2026-07-15	3.2500	3.3300	3.1800	3.3100	+3.762%	7,087	-3.323%
2026-07-14	3.1900	3.3400	3.1600	3.1900	-0.932%	5,420	+0.313%
2026-07-13	3.2900	3.3400	3.2200	3.2200	-1.227%	7,620	-0.621%
2026-07-10	3.3700	3.4300	3.2600	3.2600	-5.233%	10,360	-1.840%
2026-07-09	3.4900	3.4900	3.3600	3.4400	-1.714%	9,596	-6.977%
2026-07-08	3.5506	3.6300	3.5000	3.5000	-3.846%	4,088	-8.571%
2026-07-07	3.6200	3.7399	3.5900	3.6400	-0.274%	8,370	-12.088%
2026-07-06	3.6900	3.7400	3.6400	3.6500	-0.273%	2,697	-12.329%
2026-07-02	3.7600	3.7600	3.6400	3.6600	-2.660%	12,147	-12.568%
2026-07-01	3.6700	3.7800	3.6000	3.7600	+5.618%	10,767	-14.894%
2026-06-30	3.5700	3.7000	3.4800	3.5600	-0.559%	9,792	-10.112%
2026-06-29	3.5700	3.7400	3.5200	3.5800	+0.562%	7,037	-10.615%
2026-06-26	3.6100	3.6950	3.5500	3.5600	-2.732%	5,464	-10.112%
2026-06-25	3.6300	3.7100	3.6200	3.6600	+0.826%	4,210	-12.568%
2026-06-24	3.9600	3.9600	3.5270	3.6300	-7.634%	18,707	-11.846%
2026-06-23	3.8600	4.0700	3.7100	3.9300	-0.506%	32,736	-18.575%
2026-06-22	3.4300	4.2000	3.4300	3.9500	+19.335%	79,398	-18.987%
2026-06-18	3.8700	3.9000	3.3100	3.3100	-12.895%	34,345	-3.323%
2026-06-17	3.9300	3.9892	3.8000	3.8000	-5.000%	7,529	-15.789%
2026-06-16	3.9600	4.0100	3.9000	4.0000	-0.249%	6,725	-20.000%
2026-06-15	4.0100	4.1200	3.9000	4.0100	-0.496%	10,199	-20.200%
2026-06-12	4.0500	4.0900	3.9200	4.0300	+0.750%	11,312	-20.596%
2026-06-11	3.9500	4.0684	3.9000	4.0000	0.000%	9,342	-20.000%
2026-06-10	4.1700	4.2388	4.0000	4.0000	-6.323%	10,312	-20.000%
2026-06-09	4.2900	4.4448	4.2300	4.2700	-2.733%	3,268	-25.059%
2026-06-08	4.3100	4.3900	4.2400	4.3900	+0.920%	6,502	-27.107%
2026-06-05	4.4700	4.6599	4.3500	4.3500	-4.185%	9,053	-26.437%
2026-06-04	4.3100	4.7250	4.2100	4.5400	+3.890%	12,306	-29.515%
2026-06-03	4.2800	4.5700	4.2800	4.3700	-1.798%	6,090	-26.773%
2026-06-02	4.5000	4.5750	4.3200	4.4500	+0.225%	15,052	-28.090%
2026-06-01	4.5000	4.6736	4.3801	4.4400	-1.333%	9,582	-27.928%
2026-05-29	4.6000	4.6250	4.5000	4.5000	-1.532%	9,807	-28.889%
2026-05-28	4.4700	4.6582	4.4100	4.5700	+1.106%	13,590	-29.978%
2026-05-27	4.2700	4.6800	4.1332	4.5200	+3.551%	15,909	-29.204%
2026-05-26	4.3000	4.4200	4.2500	4.3650	+4.676%	7,307	-26.690%
2026-05-22	4.2400	4.3196	4.1234	4.1700	+0.240%	40,267	-23.261%
2026-05-21	4.0400	4.2086	3.9498	4.1600	+2.211%	14,065	-23.077%
2026-05-20	4.0600	4.1100	3.9399	4.0700	+0.993%	7,531	-21.376%
2026-05-19	3.9000	4.1100	3.9000	4.0300	-1.587%	7,333	-20.596%
2026-05-18	4.1600	4.2500	3.9650	4.0950	-2.500%	13,074	-21.856%
2026-05-15	4.2200	4.2200	3.9800	4.2000	+1.449%	18,070	-23.810%
2026-05-14	3.9600	4.2300	3.9600	4.1400	+5.612%	16,220	-22.705%
2026-05-13	3.9100	4.0700	3.9000	3.9200	-0.254%	9,656	-18.367%
2026-05-12	4.1200	4.1699	3.9100	3.9300	-2.723%	10,964	-18.575%
2026-05-11	4.0100	4.1248	4.0100	4.0400	-0.247%	8,409	-20.792%
2026-05-08	4.0400	4.1200	4.0300	4.0500	+0.998%	6,881	-20.988%
2026-05-07	4.1700	4.1800	4.0100	4.0100	-2.433%	10,984	-20.200%
2026-05-06	4.0200	4.2100	4.0100	4.1100	+2.494%	13,388	-22.141%
2026-05-05	4.0400	4.0900	3.9500	4.0100	+0.754%	11,542	-20.200%
2026-05-04	4.1900	4.1900	3.9800	3.9800	-5.687%	24,916	-19.598%
2026-05-01	4.0800	4.4000	3.8000	4.2200	+1.687%	34,651	-24.171%
2026-04-30	3.9700	4.1800	3.8000	4.1500	+6.684%	45,081	-22.892%
2026-04-29	3.9606	4.0000	3.8600	3.8900	-1.768%	13,082	-17.738%
2026-04-28	4.3400	4.3900	3.9340	3.9600	-10.811%	33,657	-19.192%
2026-04-27	4.2000	4.5672	4.1800	4.4400	+5.213%	53,027	-27.928%
2026-04-24	4.0100	4.2300	4.0000	4.2200	+5.764%	29,124	-24.171%
2026-04-23	3.8800	3.9997	3.8800	3.9900	+1.269%	17,039	-19.799%
2026-04-22	3.9200	3.9900	3.8627	3.9400	+2.338%	31,360	-18.782%
2026-04-21	3.9700	4.3000	3.8200	3.8500	-2.532%	96,683	-16.883%
2026-04-20	3.9000	3.9500	3.7800	3.9500	-0.253%	43,674	-18.987%
2026-04-17	3.8000	4.0800	3.7800	3.9600	+3.125%	37,308	-19.192%
2026-04-16	3.8200	4.0675	3.7500	3.8400	-4.478%	45,940	-16.667%
2026-04-15	3.9000	4.1200	3.6900	4.0200	+3.342%	84,686	-20.398%
2026-04-14	4.0000	4.3000	3.7200	3.8900	-2.750%	84,000	-17.738%
2026-04-13	4.3900	4.4238	3.6500	4.0000	-13.978%	132,696	-20.000%
2026-04-10	5.0940	5.0940	4.4400	4.6500	-9.038%	104,211	-31.183%
2026-04-09	5.5200	5.8080	4.8060	5.1120	-31.840%	168,859	-37.402%
2026-04-08	7.2060	7.8000	7.0680	7.5000	+0.969%	36,379	-57.333%
2026-04-07	6.9720	7.5000	6.7500	7.4280	+6.540%	40,105	-56.920%
2026-04-06	7.1100	7.1760	6.7260	6.9720	-1.941%	12,012	-54.102%
2026-04-02	7.1400	7.2540	6.8280	7.1100	-0.587%	12,337	-54.993%
2026-04-01	7.2600	7.5000	6.9240	7.1520	-0.667%	16,220	-55.257%
2026-03-31	6.7920	7.3680	6.6300	7.2000	+9.389%	12,633	-55.556%
2026-03-30	6.8760	6.8760	6.5400	6.5820	-2.228%	8,530	-51.383%
2026-03-27	6.9360	6.9360	6.6360	6.7320	-4.915%	6,968	-52.466%
2026-03-26	6.8940	7.2000	6.7740	7.0800	+3.600%	12,943	-54.802%
2026-03-25	6.9900	7.1640	6.6960	6.8340	+0.886%	6,907	-53.175%
2026-03-24	7.2060	7.2060	6.6360	6.7740	-5.046%	6,684	-52.761%
2026-03-23	7.0860	7.2060	6.6000	7.1340	+8.091%	10,934	-55.144%
2026-03-20	6.9000	7.0020	6.5100	6.6000	+0.457%	30,975	-51.515%
2026-03-19	6.9840	7.0380	6.4560	6.5700	-5.928%	15,654	-51.294%
2026-03-18	7.6200	7.6380	6.9780	6.9840	-7.619%	17,037	-54.181%
2026-03-17	6.7680	7.6500	6.6600	7.5600	+12.299%	50,007	-57.672%
2026-03-16	6.5400	6.8880	6.4800	6.7320	+4.762%	10,709	-52.466%
2026-03-13	6.8400	6.8400	6.4080	6.4260	-3.946%	6,886	-50.202%
2026-03-12	6.9300	6.9600	6.6240	6.6900	-3.043%	11,061	-52.167%
2026-03-11	6.8880	6.9000	6.6660	6.9000	+1.322%	7,882	-53.623%
2026-03-10	6.8100	6.8700	6.6000	6.8100	+1.339%	10,546	-53.010%
2026-03-09	6.5400	6.7200	6.1500	6.7200	+3.800%	12,918	-52.381%
2026-03-06	6.9600	6.9600	6.4200	6.4740	-5.185%	23,646	-50.572%
2026-03-05	7.0800	7.2000	6.7800	6.8280	-4.370%	10,884	-53.134%
2026-03-04	6.9180	7.2000	6.7800	7.1400	+3.478%	23,331	-55.182%
2026-03-03	7.0860	7.0860	6.6600	6.9000	-2.625%	22,090	-53.623%
2026-03-02	6.9000	7.0860	6.7080	7.0860	+0.940%	14,272	-54.841%
2026-02-27	7.0800	7.0800	6.7440	7.0200	0.000%	9,298	-54.416%
2026-02-26	7.0200	7.0260	6.7800	7.0200	-0.426%	9,301	-54.416%
2026-02-25	6.9060	7.0740	6.7200	7.0500	+2.352%	13,242	-54.610%
2026-02-24	7.1400	7.1760	6.7980	6.8880	-0.347%	15,337	-53.542%
2026-02-23	7.1880	7.1940	6.8400	6.9120	-4.000%	10,742	-53.704%
2026-02-20	7.0800	7.2000	6.9000	7.2000	+1.523%	7,488	-55.556%
2026-02-19	7.0920	7.1940	6.8280	7.0920	-1.500%	18,971	-54.879%
2026-02-18	7.5720	7.5720	7.0500	7.2000	-4.535%	24,005	-55.556%
2026-02-17	7.8000	7.8000	7.3200	7.5420	-1.024%	11,690	-57.571%
2026-02-13	7.8900	7.8900	7.3200	7.6200	-0.470%	18,402	-58.005%
2026-02-12	7.8180	7.8720	7.3740	7.6560	-2.892%	18,654	-58.203%
2026-02-11	7.8600	8.2080	7.4880	7.8840	0.000%	35,741	-59.411%
2026-02-10	7.8000	7.9920	7.5840	7.8840	-2.667%	23,003	-59.411%
2026-02-09	8.2800	8.2800	7.5660	8.1000	-0.516%	39,827	-60.494%
2026-02-06	7.7400	8.4000	7.7400	8.1420	+6.016%	22,596	-60.698%
2026-02-05	8.0100	8.1060	7.4400	7.6800	-7.914%	22,814	-58.333%
2026-02-04	8.7000	8.7000	7.9440	8.3400	-4.402%	26,679	-61.631%
2026-02-03	8.5680	8.7240	8.0340	8.7240	+0.693%	20,991	-63.320%
2026-02-02	8.7240	8.8080	8.2620	8.6640	-2.892%	27,110	-63.066%
2026-01-30	8.4000	8.9220	8.4000	8.9220	-0.602%	20,568	-64.134%
2026-01-29	8.7120	9.0000	7.7100	8.9760	+1.218%	40,854	-64.349%
2026-01-28	9.0000	9.2400	8.4960	8.8680	-4.337%	62,241	-63.915%
2026-01-27	9.2280	9.5640	8.4480	9.2700	-3.858%	66,935	-65.480%
2026-01-26	10.1400	10.2000	9.1200	9.6420	-4.967%	707,086	-66.812%
2026-01-23	9.3840	10.6800	9.0600	10.1460	+10.885%	330,106	-68.460%
2026-01-22	9.1560	9.5100	8.9160	9.1500	+3.530%	15,554	-65.027%
2026-01-21	8.9400	9.1560	8.7120	8.8380	-1.406%	21,273	-63.793%
2026-01-20	9.5100	9.5100	8.9100	8.9640	-5.741%	24,013	-64.302%
2026-01-16	9.3480	9.5700	9.1860	9.5100	+3.730%	22,416	-66.351%
2026-01-15	9.1560	9.3540	9.0960	9.1680	+0.197%	10,290	-65.096%
2026-01-14	9.4800	9.5940	9.1500	9.1500	-1.613%	18,358	-65.027%
2026-01-13	9.5040	9.8400	9.1500	9.3000	+0.129%	17,832	-65.591%
2026-01-12	9.4860	9.7020	9.0600	9.2880	+0.129%	21,375	-65.547%
2026-01-09	9.8220	9.8820	9.2460	9.2760	-4.213%	18,717	-65.502%
2026-01-08	9.3360	10.2000	9.0000	9.6840	+5.490%	46,910	-66.956%
2026-01-07	9.3360	9.3360	8.9160	9.1800	+0.262%	18,650	-65.142%
2026-01-06	9.2580	9.4440	9.0480	9.1560	-1.548%	18,185	-65.050%
2026-01-05	9.2820	9.3480	8.7060	9.3000	+3.333%	32,790	-65.591%
2026-01-02	8.8200	9.0000	7.9740	9.0000	+10.213%	29,322	-64.444%
2025-12-31	8.2920	8.7960	7.6200	8.1660	-3.475%	52,563	-60.813%
2025-12-30	8.9160	8.9160	8.3400	8.4600	-3.226%	22,288	-62.175%
2025-12-29	8.9700	8.9700	8.6160	8.7420	+0.206%	19,664	-63.395%
2025-12-26	9.0840	9.1500	8.6640	8.7240	-1.156%	16,539	-63.320%
2025-12-24	8.5800	9.1740	8.5800	8.8260	-2.518%	18,442	-63.743%
2025-12-23	9.2940	9.4440	9.0240	9.0540	-1.566%	21,120	-64.657%
2025-12-22	9.6000	9.7500	9.0600	9.1980	-3.403%	20,186	-65.210%
2025-12-19	9.1320	9.6840	8.6580	9.5220	+10.055%	49,274	-66.394%
2025-12-18	9.2040	9.7140	8.4000	8.6520	-5.132%	42,229	-63.014%
2025-12-17	9.6000	9.7080	9.1200	9.1200	-0.328%	15,140	-64.912%
2025-12-16	9.1560	9.5700	9.0000	9.1500	-0.522%	14,699	-65.027%
2025-12-15	9.6960	9.7680	9.0960	9.1980	-2.232%	12,586	-65.210%
2025-12-12	9.9060	10.1940	9.2340	9.4080	-5.200%	26,363	-65.986%
2025-12-11	9.7200	10.2600	9.7200	9.9240	+1.100%	17,462	-67.755%
2025-12-10	10.0740	10.5420	9.6600	9.8160	-3.821%	19,210	-67.400%
2025-12-09	10.0260	10.8000	9.9600	10.2060	+2.470%	30,617	-68.646%
2025-12-08	10.7880	10.7940	9.0360	9.9600	-10.992%	92,886	-67.871%
2025-12-05	10.2000	12.3000	9.7380	11.1900	+10.682%	190,096	-71.403%
2025-12-04	9.4680	10.2120	9.1860	10.1100	+10.637%	36,236	-68.348%
2025-12-03	9.4920	9.4920	8.7060	9.1380	-1.360%	34,121	-64.981%
2025-12-02	9.3960	9.5400	9.0900	9.2640	-0.580%	19,631	-65.458%
2025-12-01	9.9900	10.0500	9.0000	9.3180	-7.339%	30,477	-65.658%
2025-11-28	10.1760	10.3800	9.7680	10.0560	+0.842%	23,140	-68.178%
2025-11-26	10.1340	10.4580	9.9720	9.9720	-1.130%	37,242	-67.910%
2025-11-25	9.7980	10.1400	9.7980	10.0860	+3.319%	20,766	-68.273%
2025-11-24	9.6000	10.1340	8.4060	9.7620	+3.763%	70,996	-67.220%
2025-11-21	8.4000	9.5940	8.0400	9.4080	+8.738%	89,851	-65.986%
2025-11-20	9.0000	9.6000	8.5500	8.6520	-1.503%	41,436	-63.014%
2025-11-19	9.0240	9.2880	8.5800	8.7840	-0.746%	21,882	-63.570%
2025-11-18	8.9340	9.2580	8.6880	8.8500	-0.940%	39,000	-63.842%
2025-11-17	9.4920	9.4920	8.5200	8.9340	-6.175%	50,056	-64.182%
2025-11-14	9.5580	9.8340	9.2940	9.5220	-3.701%	76,915	-66.394%
2025-11-13	10.7460	10.9980	8.6400	9.8880	-4.905%	131,323	-67.638%
2025-11-12	10.4580	10.9200	10.2780	10.3980	-0.631%	29,186	-69.225%
2025-11-11	10.4400	10.6740	10.0320	10.4640	+4.182%	33,947	-69.419%
2025-11-10	10.1160	11.0460	10.0140	10.0440	+2.699%	67,204	-68.140%
2025-11-07	10.2000	10.2060	9.1320	9.7800	-4.567%	103,333	-67.280%
2025-11-06	11.6400	11.6400	10.2420	10.2480	-9.963%	81,090	-68.774%
2025-11-05	11.0760	11.4780	10.8000	11.3820	+3.945%	57,265	-71.885%
2025-11-04	12.4200	12.4200	10.9200	10.9500	-7.828%	83,342	-70.776%
2025-11-03	12.7260	12.7260	11.8500	11.8800	-5.714%	96,603	-73.064%
2025-10-31	13.1040	13.3260	12.6000	12.6000	-4.719%	54,395	-74.603%
2025-10-30	13.0380	13.9860	12.9000	13.2240	+1.101%	74,078	-75.802%
2025-10-29	13.9200	14.5800	12.9600	13.0800	-6.156%	103,569	-75.535%
2025-10-28	13.1580	14.4000	12.7380	13.9380	-1.693%	159,548	-77.041%
2025-10-27	14.8620	16.2000	13.2600	14.1780	+10.215%	732,737	-77.430%
2025-10-24	13.0800	27.1500	11.4060	12.8640	-0.741%	3,368,162	-75.124%
2025-10-23	12.3000	13.3200	12.3000	12.9600	+4.147%	52,808	-75.309%
2025-10-22	12.6000	12.8280	12.2460	12.4440	-0.048%	46,297	-74.285%
2025-10-21	13.0800	13.0800	12.3840	12.4500	-1.752%	36,171	-74.297%
2025-10-20	12.6060	13.3320	12.3000	12.6720	+3.125%	18,311	-74.747%
2025-10-17	12.3000	12.7740	11.4120	12.2880	-1.633%	74,987	-73.958%
2025-10-16	13.8000	13.8000	12.3000	12.4920	-6.174%	51,425	-74.384%
2025-10-15	14.0820	14.1180	13.2660	13.3140	-2.117%	75,699	-75.965%
2025-10-14	13.8000	14.1000	13.2360	13.6020	+0.044%	72,478	-76.474%
2025-10-13	14.7000	14.9580	13.2240	13.5960	-1.478%	105,318	-76.464%
2025-10-10	15.5820	16.6560	13.5300	13.8000	-9.342%	183,949	-76.812%
2025-10-09	15.9780	19.2000	13.2600	15.2220	-4.516%	514,299	-78.978%
2025-10-08	36.6600	37.2540	12.5940	15.9420	-56.979%	1,412,629	-79.927%
2025-10-07	37.2000	38.0400	36.2580	37.0560	-0.835%	5,163	-91.364%
2025-10-06	39.0000	39.6000	37.0320	37.3680	-3.337%	6,021	-91.437%
2025-10-03	37.5600	39.6000	37.0320	38.6580	+5.936%	15,586	-91.722%
2025-10-02	35.7120	38.0400	34.6620	36.4920	+3.471%	14,928	-91.231%
2025-10-01	34.9800	36.0000	34.8120	35.2680	+0.565%	3,427	-90.927%
2025-09-30	34.1760	35.4000	33.6000	35.0700	+2.778%	2,766	-90.875%
2025-09-29	33.4800	34.8000	31.3560	34.1220	-2.436%	6,538	-90.622%
2025-09-26	35.2500	35.2500	33.8220	34.9740	+0.155%	2,589	-90.850%
2025-09-25	35.5800	35.5800	34.2000	34.9200	+0.657%	2,810	-90.836%
2025-09-24	34.1940	35.6400	33.9120	34.6920	+2.791%	3,966	-90.776%
2025-09-23	33.6000	34.3380	33.0000	33.7500	+1.828%	3,497	-90.519%
2025-09-22	33.2640	33.8280	32.6820	33.1440	-0.289%	3,076	-90.345%
2025-09-19	34.8000	35.3940	33.2400	33.2400	-4.499%	4,017	-90.373%
2025-09-18	35.4000	35.8440	34.2060	34.8060	+0.642%	3,245	-90.806%
2025-09-17	33.8280	36.0000	33.3000	34.5840	+2.199%	7,640	-90.747%
2025-09-16	32.8620	34.4760	32.0040	33.8400	+2.901%	6,412	-90.544%
2025-09-15	32.8320	33.1740	31.5000	32.8860	+1.462%	2,730	-90.269%
2025-09-12	33.0000	33.4800	31.4940	32.4120	-1.405%	2,428	-90.127%
2025-09-11	32.7600	32.9340	32.1240	32.8740	+0.348%	2,513	-90.266%
2025-09-10	33.0000	33.0000	31.4400	32.7600	+2.439%	5,215	-90.232%
2025-09-09	31.7400	32.0400	31.0200	31.9800	+1.177%	3,041	-89.994%
2025-09-08	31.2000	31.8000	30.9000	31.6080	+2.252%	2,225	-89.876%
2025-09-05	30.6600	31.7940	30.6000	30.9120	-1.322%	4,329	-89.648%
2025-09-04	31.2000	32.4000	30.6000	31.3260	-0.685%	2,323	-89.785%
2025-09-03	32.3400	32.3400	30.9300	31.5420	+0.960%	4,531	-89.855%
2025-09-02	31.4100	32.5020	30.9000	31.2420	-3.806%	3,259	-89.757%
2025-08-29	32.6700	33.6000	31.8360	32.4780	-3.339%	2,710	-90.147%
2025-08-28	32.6940	34.1940	32.4060	33.6000	+4.283%	4,784	-90.476%
2025-08-27	31.7400	32.6040	31.5000	32.2200	+1.666%	3,182	-90.068%
2025-08-26	32.0340	32.1420	30.9000	31.6920	-0.808%	3,685	-89.903%
2025-08-25	32.1300	32.9400	31.6920	31.9500	-0.838%	4,097	-89.984%
2025-08-22	31.4040	32.3940	30.4800	32.2200	+5.771%	3,631	-90.068%
2025-08-21	31.8000	31.8000	29.4660	30.4620	-0.020%	6,826	-89.495%
2025-08-20	31.7940	31.7940	30.2160	30.4680	-3.460%	3,056	-89.497%
2025-08-19	33.0480	33.6000	31.2000	31.5600	-4.468%	3,495	-89.861%
2025-08-18	33.8940	34.3200	32.0100	33.0360	-1.042%	3,948	-90.314%
2025-08-15	34.8000	34.8000	32.7660	33.3840	-2.128%	4,971	-90.415%
2025-08-14	32.9400	34.2360	32.1240	34.1100	+3.741%	8,708	-90.619%
2025-08-13	31.4520	32.8800	31.4460	32.8800	+4.580%	6,555	-90.268%
2025-08-12	30.0000	31.4400	29.6280	31.4400	+3.824%	4,950	-89.822%
2025-08-11	30.4800	31.1400	29.1000	30.2820	+0.238%	4,147	-89.433%
2025-08-08	30.0000	30.5940	29.1060	30.2100	+2.650%	2,893	-89.407%
2025-08-07	30.6000	30.9000	28.9380	29.4300	+0.719%	3,388	-89.127%
2025-08-06	30.1800	30.1800	28.4400	29.2200	-0.572%	4,809	-89.049%
2025-08-05	30.1200	30.3000	28.2000	29.3880	+0.761%	6,224	-89.111%
2025-08-04	31.2000	31.2000	28.5000	29.1660	-0.998%	7,629	-89.028%
2025-08-01	31.7940	31.7940	28.8000	29.4600	-7.341%	8,576	-89.138%
2025-07-31	31.6740	33.0000	30.3180	31.7940	-0.207%	7,442	-89.935%
2025-07-30	35.1600	35.4540	31.2600	31.8600	-5.348%	10,653	-89.956%
2025-07-29	36.8880	37.2540	30.6000	33.6600	-9.516%	13,137	-90.493%
2025-07-28	38.1000	38.1000	36.5040	37.2000	-1.587%	3,071	-91.398%
2025-07-25	38.4000	38.4000	36.0000	37.8000	+0.191%	8,704	-91.534%
2025-07-24	37.8000	39.0000	37.2540	37.7280	-1.995%	3,338	-91.518%
2025-07-23	37.2000	38.6940	36.6000	38.4960	+4.274%	9,430	-91.687%
2025-07-22	39.5880	39.5880	36.3660	36.9180	-5.338%	22,302	-91.332%
2025-07-21	38.6400	39.0000	38.2200	39.0000	+2.298%	4,461	-91.795%
2025-07-18	38.6280	38.9700	37.5000	38.1240	-0.470%	4,801	-91.606%
2025-07-17	39.6000	39.6000	37.8000	38.3040	-1.176%	6,101	-91.646%
2025-07-16	39.0360	39.0360	37.8000	38.7600	+5.024%	10,580	-91.744%
2025-07-15	41.4000	41.7000	36.6000	36.9060	-10.739%	38,597	-91.329%
2025-07-14	40.8000	41.4000	39.6000	41.3460	+2.331%	4,047	-92.260%
2025-07-11	39.0000	41.5800	39.0000	40.4040	+0.358%	6,565	-92.080%
2025-07-10	40.2000	41.8200	40.2000	40.2600	-1.324%	4,440	-92.052%
2025-07-09	37.7940	41.9940	37.7940	40.8000	+9.607%	12,569	-92.157%
2025-07-08	42.6000	43.2000	36.6060	37.2240	-11.624%	31,895	-91.403%
2025-07-07	44.7840	44.9940	41.5260	42.1200	-6.425%	9,702	-92.403%
2025-07-03	43.2000	45.5880	42.4560	45.0120	+6.608%	9,072	-92.891%
2025-07-02	40.8420	42.9240	40.5000	42.2220	+4.858%	4,038	-92.421%
2025-07-01	47.4000	47.4000	39.6000	40.2660	-13.395%	23,103	-92.053%
2025-06-30	46.2000	46.8000	43.8000	46.4940	+8.987%	4,568	-93.117%
2025-06-27	45.9000	47.4000	42.6600	42.6600	-6.840%	4,202	-92.499%
2025-06-26	44.7000	46.1400	44.4000	45.7920	+5.153%	3,799	-93.012%
2025-06-25	52.8000	53.4000	40.9800	43.5480	-17.803%	24,387	-92.652%
2025-06-24	51.6000	53.3280	49.7700	52.9800	+10.846%	4,821	-93.960%
2025-06-23	55.8180	59.9940	46.2000	47.7960	-19.028%	18,804	-93.305%
2025-06-20	54.6000	61.8000	53.7120	59.0280	+8.276%	5,810	-94.579%
2025-06-18	56.7000	56.7000	53.7060	54.5160	-1.089%	2,508	-94.130%
2025-06-17	58.3140	58.8000	54.1320	55.1160	-2.173%	1,434	-94.194%
2025-06-16	56.4060	59.3100	55.5420	56.3400	-0.414%	993	-94.320%
2025-06-13	56.4000	58.8000	56.4000	56.5740	-2.219%	650	-94.344%
2025-06-12	58.1160	58.9320	57.0120	57.8580	-1.572%	793	-94.469%
2025-06-11	59.4000	60.6000	56.4000	58.7820	-0.031%	1,352	-94.556%
2025-06-10	56.9940	61.8000	55.2420	58.8000	+6.360%	3,835	-94.558%
2025-06-09	53.4000	56.9880	53.4000	55.2840	-1.159%	1,628	-94.212%
2025-06-06	54.6000	57.9900	54.6000	55.9320	+1.359%	1,540	-94.279%
2025-06-05	56.1000	57.5760	54.3060	55.1820	-2.066%	1,995	-94.201%
2025-06-04	52.8000	57.0000	52.2120	56.3460	+6.426%	1,839	-94.321%
2025-06-03	52.8000	54.8040	50.5980	52.9440	+2.521%	2,239	-93.956%
2025-06-02	51.0060	54.0000	49.8000	51.6420	+0.667%	1,427	-93.803%
2025-05-30	51.0000	53.4000	51.0000	51.3000	+0.340%	1,330	-93.762%
2025-05-29	53.4000	56.1300	51.0660	51.1260	-4.237%	4,252	-93.741%
2025-05-28	52.2000	54.1140	51.0660	53.3880	+5.677%	2,897	-94.006%
2025-05-27	57.0000	59.3940	50.4000	50.5200	-11.573%	8,692	-93.666%
2025-05-23	58.8000	59.4000	56.5500	57.1320	-1.845%	959	-94.399%
2025-05-22	58.2960	60.0000	56.4000	58.2060	-1.513%	1,514	-94.502%
2025-05-21	61.8000	62.4000	59.1000	59.1000	-4.369%	1,109	-94.585%
2025-05-20	62.4000	64.2000	60.0000	61.8000	+0.980%	2,083	-94.822%
2025-05-19	60.0000	62.0700	60.0000	61.2000	+2.000%	1,482	-94.771%
2025-05-16	63.0000	63.0000	58.9020	60.0000	-0.990%	1,460	-94.667%
2025-05-15	60.0000	63.5940	60.0000	60.6000	0.000%	1,481	-94.719%
2025-05-14	63.0000	66.0000	60.0000	60.6000	-0.980%	3,613	-94.719%
2025-05-13	53.4000	61.2000	53.3520	61.2000	+14.568%	3,642	-94.771%
2025-05-12	53.3280	54.8640	52.2000	53.4180	+3.765%	2,672	-94.010%
2025-05-09	51.6000	52.2720	51.0000	51.4800	-0.233%	947	-93.784%
2025-05-08	51.0000	53.3820	50.5740	51.6000	-1.081%	1,527	-93.798%
2025-05-07	51.5400	54.0060	50.2920	52.1640	+7.214%	3,164	-93.866%
2025-05-06	48.3000	50.3520	48.3000	48.6540	-1.098%	891	-93.423%
2025-05-05	48.6000	49.7700	48.0000	49.1940	+1.147%	837	-93.495%
2025-05-02	48.4440	50.4000	48.0000	48.6360	-0.965%	1,178	-93.421%
2025-05-01	50.9940	51.5940	46.8120	49.1100	-0.547%	1,215	-93.484%
2025-04-30	50.3280	51.9600	48.7620	49.3800	-2.280%	813	-93.520%
2025-04-29	50.9940	51.6000	48.9000	50.5320	+0.274%	1,730	-93.667%
2025-04-28	51.6000	52.1160	49.0320	50.3940	-0.309%	1,840	-93.650%
2025-04-25	49.9260	52.1580	47.7360	50.5500	+0.693%	851	-93.670%
2025-04-24	46.2600	50.4000	46.2600	50.2020	+5.938%	2,351	-93.626%
2025-04-23	45.0000	47.4180	44.8500	47.3880	+5.124%	1,775	-93.247%
2025-04-22	43.8000	47.2260	43.8000	45.0780	+2.399%	663	-92.901%
2025-04-21	45.0000	47.9460	43.2420	44.0220	-4.217%	6,000	-92.731%
2025-04-17	45.6960	47.3940	44.4120	45.9600	+2.338%	862	-93.037%
2025-04-16	45.9000	47.9880	44.4000	44.9100	-2.157%	1,014	-92.875%
2025-04-15	46.4880	47.7780	45.5580	45.9000	-3.931%	762	-93.028%
2025-04-14	46.3200	49.5900	44.8140	47.7780	+3.241%	857	-93.302%
2025-04-11	48.6000	49.6800	43.8240	46.2780	-0.259%	2,056	-93.085%
2025-04-10	48.6000	49.6020	44.8440	46.3980	-4.531%	798	-93.103%
2025-04-09	44.4000	49.9380	41.1840	48.6000	+13.271%	3,027	-93.416%
2025-04-08	46.0800	47.0160	42.8820	42.9060	-3.975%	1,583	-92.542%
2025-04-07	42.0000	45.5400	40.3500	44.6820	-0.839%	2,635	-92.838%
2025-04-04	46.6800	48.0000	42.7560	45.0600	-1.184%	2,368	-92.898%
2025-04-03	48.5820	49.2000	45.6000	45.6000	-8.434%	2,350	-92.982%
2025-04-02	51.0840	52.3860	49.2300	49.8000	-1.214%	1,252	-93.574%
2025-04-01	50.4000	52.7280	49.8240	50.4120	-3.823%	2,382	-93.652%
2025-03-31	51.0000	53.8920	50.4000	52.4160	+2.704%	2,052	-93.895%
2025-03-28	54.7800	58.7400	51.0360	51.0360	-6.875%	1,866	-93.730%
2025-03-27	54.6000	57.5100	54.6000	54.8040	-0.186%	806	-94.161%
2025-03-26	54.5340	58.4880	54.0000	54.9060	-0.630%	840	-94.172%
2025-03-25	54.6000	58.1940	53.5980	55.2540	+2.848%	1,567	-94.209%
2025-03-24	53.0460	54.8340	52.8120	53.7240	+1.278%	1,357	-94.044%
2025-03-21	55.3800	57.2220	51.6600	53.0460	-4.297%	2,308	-93.967%
2025-03-20	57.0000	59.8500	55.2900	55.4280	-5.348%	997	-94.227%
2025-03-19	58.8000	59.9880	57.0060	58.5600	+2.715%	1,159	-94.536%
2025-03-18	56.2920	61.8000	56.1060	57.0120	-1.432%	1,512	-94.387%
2025-03-17	58.8000	60.0180	57.0000	57.8400	-2.340%	1,350	-94.467%
2025-03-14	58.8000	60.6000	57.0000	59.2260	+1.345%	1,047	-94.597%
2025-03-13	63.0000	63.0000	55.5600	58.4400	-5.437%	1,468	-94.524%
2025-03-12	58.6200	62.7720	56.5320	61.8000	+7.292%	1,581	-94.822%
2025-03-11	63.6000	65.2140	55.2000	57.6000	-11.111%	3,507	-94.444%
2025-03-10	55.2000	66.6000	54.0000	64.8000	+18.304%	12,781	-95.062%
2025-03-07	52.8240	57.0780	52.8240	54.7740	-0.273%	4,089	-94.158%
2025-03-06	54.0060	59.4000	54.0000	54.9240	+0.848%	4,485	-94.174%
2025-03-05	42.0720	57.9300	42.0000	54.4620	+31.856%	15,333	-94.124%
2025-03-04	40.6260	42.1260	38.4000	41.3040	+0.998%	3,219	-92.253%
2025-03-03	43.8000	44.1120	40.1280	40.8960	-8.066%	2,835	-92.175%
2025-02-28	45.0120	45.5100	43.2000	44.4840	-3.136%	2,460	-92.806%
2025-02-27	46.2600	47.9880	45.0360	45.9240	-1.872%	3,257	-93.032%
2025-02-26	48.0000	49.9560	45.6000	46.8000	-3.704%	2,212	-93.162%
2025-02-25	48.6600	51.6000	48.0060	48.6000	-1.268%	2,174	-93.416%
2025-02-24	50.8140	52.2000	47.4060	49.2240	-2.762%	4,202	-93.499%
2025-02-21	49.8000	52.0980	48.0060	50.6220	+3.789%	4,756	-93.679%
2025-02-20	54.6000	55.2000	48.0000	48.7740	-11.516%	8,992	-93.439%
2025-02-19	58.2000	58.7940	52.9260	55.1220	-5.581%	5,366	-94.195%
2025-02-18	59.4000	59.8200	58.2000	58.3800	-1.438%	2,055	-94.519%
2025-02-14	60.6000	61.2000	58.8000	59.2320	+1.251%	2,158	-94.598%
2025-02-13	60.0000	60.6000	58.2000	58.5000	-2.500%	6,006	-94.530%
2025-02-12	59.7000	60.6000	58.8000	60.0000	-0.990%	3,634	-94.667%
2025-02-11	60.0000	61.5000	59.8080	60.6000	0.000%	1,462	-94.719%
2025-02-10	61.8000	61.8000	59.4000	60.6000	-0.980%	1,890	-94.719%

.dark-mode .nKZgtZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nKZgtZ{ color: #333333; background-color: white; border: 2px solid #333333; }CENNCenntro Inc. Common Stockstock NASDAQ

CENN
Cenntro Inc. Common Stock
stock NASDAQ