NASDAQ : CENN
Cenntro Inc. — Price history
Consumer Discretionary · Auto Manufacturers · United States
Last price 1.755 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.31M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cenntro Inc. (CENN) closed at 1.985 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.85 | 2.13 | 1.845 | 1.985 | 1,085,057 | +7.88% |
| 2026-10-30 | 1.68 | 1.97 | 1.66 | 1.84 | 1,234,658 | +4.84% |
| 2026-10-29 | 2.03 | 2.129 | 1.655 | 1.755 | 1,962,761 | -11.81% |
| 2026-10-28 | 2.2 | 2.49 | 1.69 | 1.99 | 3,589,357 | -20.72% |
| 2026-10-27 | 2.64 | 3.5 | 2.28 | 2.51 | 2,430,031 | -4.92% |
| 2026-10-26 | 2.27 | 3.02 | 2.27 | 2.64 | 937,037 | +12.82% |
| 2026-10-23 | 2.37 | 2.44 | 2.15 | 2.34 | 30,973 | +2.86% |
| 2026-10-22 | 2.47 | 2.47 | 2.24 | 2.275 | 22,291 | -8.27% |
| 2026-10-21 | 2.45 | 2.548 | 2.41 | 2.48 | 13,477 | -1.98% |
| 2026-10-20 | 2.4 | 2.85 | 2.4 | 2.53 | 13,576 | +1.20% |
| 2026-10-19 | 3.01 | 3.01 | 2.5 | 2.5 | 34,363 | -17.49% |
| 2026-10-16 | 3.22 | 3.5 | 2.88 | 3.03 | 49,615 | -3.81% |
| 2026-10-15 | 3.27 | 3.39 | 3.15 | 3.15 | 10,874 | -5.83% |
| 2026-10-14 | 3.34 | 3.395 | 3.13 | 3.345 | 22,846 | -4.70% |
| 2026-10-13 | 3.5 | 3.51 | 3.32 | 3.51 | 10,578 | +0.00% |
| 2026-10-12 | 3.68 | 3.765 | 3.51 | 3.51 | 5,812 | -5.39% |
| 2026-10-09 | 3.84 | 3.99 | 3.69 | 3.71 | 12,015 | -4.87% |
| 2026-10-08 | 3.87 | 4 | 3.78 | 3.9 | 13,862 | +1.56% |
| 2026-10-07 | 3.7 | 3.84 | 3.6 | 3.84 | 5,543 | +5.79% |
| 2026-10-06 | 3.86 | 3.88 | 3.63 | 3.63 | 4,539 | -4.22% |
| 2026-10-05 | 3.78 | 3.87 | 3.77 | 3.79 | 4,039 | +0.33% |
| 2026-10-02 | 3.88 | 3.88 | 3.72 | 3.778 | 8,933 | -4.89% |
| 2026-10-01 | 4.295 | 4.295 | 3.815 | 3.972 | 5,208 | -2.41% |
| 2026-09-30 | 3.99 | 4.2 | 3.92 | 4.07 | 10,701 | +3.04% |
| 2026-09-29 | 4.29 | 4.48 | 3.91 | 3.95 | 12,371 | -9.30% |
| 2026-09-28 | 4.36 | 4.43 | 4.2 | 4.355 | 19,987 | -1.94% |
| 2026-09-25 | 4.51 | 4.518 | 4.35 | 4.441 | 4,232 | +0.28% |
| 2026-09-24 | 4.394 | 4.459 | 4.394 | 4.429 | 2,030 | -1.80% |
| 2026-09-23 | 4.41 | 4.51 | 4.337 | 4.51 | 2,945 | -0.22% |
| 2026-09-22 | 4.59 | 4.6 | 4.52 | 4.52 | 3,509 | -2.59% |
| 2026-09-21 | 4.68 | 4.68 | 4.4 | 4.64 | 5,351 | -0.22% |
| 2026-09-18 | 4.7 | 4.7 | 4.38 | 4.65 | 15,644 | +0.65% |
| 2026-09-17 | 4.5 | 4.73 | 4.471 | 4.62 | 7,789 | +6.94% |
| 2026-09-16 | 4.45 | 4.6 | 4.32 | 4.32 | 6,741 | -4.00% |
| 2026-09-15 | 4.49 | 4.835 | 4.43 | 4.5 | 15,758 | +1.12% |
| 2026-09-14 | 4.39 | 4.45 | 4.181 | 4.45 | 7,698 | +2.06% |
| 2026-09-11 | 4.06 | 4.37 | 4.01 | 4.36 | 13,981 | +4.06% |
| 2026-09-10 | 4.24 | 4.29 | 4.03 | 4.19 | 15,699 | +0.36% |
| 2026-09-09 | 4.065 | 4.335 | 3.86 | 4.175 | 81,051 | -0.60% |
| 2026-09-08 | 4.25 | 4.25 | 4.07 | 4.2 | 6,742 | -2.10% |
| 2026-09-04 | 4.26 | 4.34 | 4.01 | 4.29 | 5,536 | -0.55% |
| 2026-09-03 | 3.96 | 4.314 | 3.96 | 4.314 | 18,806 | +10.32% |
| 2026-09-02 | 4.19 | 4.2 | 3.9 | 3.91 | 188,054 | -4.40% |
| 2026-09-01 | 4.16 | 4.17 | 4.019 | 4.09 | 4,513 | +1.60% |
| 2026-08-31 | 4.03 | 4.23 | 3.94 | 4.026 | 3,845 | -2.76% |
| 2026-08-28 | 4.18 | 4.26 | 3.84 | 4.14 | 9,537 | -2.59% |
| 2026-08-27 | 4.32 | 4.38 | 4.028 | 4.25 | 9,279 | -1.16% |
| 2026-08-26 | 4.15 | 4.35 | 4.14 | 4.3 | 6,929 | +4.88% |
| 2026-08-25 | 4.06 | 4.1 | 3.923 | 4.1 | 3,920 | +1.99% |
| 2026-08-24 | 4.05 | 4.05 | 3.93 | 4.02 | 12,377 | +0.50% |
| 2026-08-21 | 3.72 | 4 | 3.72 | 4 | 22,880 | +8.99% |
| 2026-08-20 | 3.575 | 3.67 | 3.5 | 3.67 | 3,360 | +0.96% |
| 2026-08-19 | 3.5 | 3.68 | 3.5 | 3.635 | 7,325 | +2.68% |
| 2026-08-18 | 3.59 | 3.59 | 3.49 | 3.54 | 3,094 | +2.02% |
| 2026-08-17 | 3.5 | 3.55 | 3.468 | 3.47 | 5,156 | -0.86% |
| 2026-08-14 | 3.34 | 3.5 | 3.33 | 3.5 | 7,610 | +2.64% |
| 2026-08-13 | 3.38 | 3.41 | 3.38 | 3.41 | 2,107 | -1.45% |
| 2026-08-12 | 3.39 | 3.46 | 3.35 | 3.46 | 4,302 | +0.87% |
| 2026-08-11 | 3.454 | 3.48 | 3.37 | 3.43 | 4,051 | +2.69% |
| 2026-08-10 | 3.34 | 3.48 | 3.25 | 3.34 | 5,755 | -2.34% |
| 2026-08-07 | 3.34 | 3.5 | 3.27 | 3.42 | 3,063 | +0.29% |
| 2026-08-06 | 3.37 | 3.42 | 3.325 | 3.41 | 3,141 | -1.16% |
| 2026-08-05 | 3.48 | 3.48 | 3.34 | 3.45 | 5,000 | +0.88% |
| 2026-08-04 | 3.45 | 3.45 | 3.34 | 3.42 | 6,847 | -0.29% |
| 2026-08-03 | 3.26 | 3.46 | 3.24 | 3.43 | 7,435 | +7.19% |
| 2026-07-31 | 3.28 | 3.35 | 3.2 | 3.2 | 3,596 | -2.14% |
| 2026-07-30 | 3.277 | 3.43 | 3.25 | 3.27 | 4,756 | -6.03% |
| 2026-07-29 | 3.227 | 3.49 | 3.068 | 3.48 | 5,727 | +0.87% |
| 2026-07-28 | 3.45 | 3.52 | 3.36 | 3.45 | 4,039 | +0.58% |
| 2026-07-27 | 3.33 | 3.5 | 3.33 | 3.43 | 5,507 | +2.65% |
| 2026-07-24 | 3.435 | 3.44 | 3.342 | 3.342 | 3,673 | -2.01% |
| 2026-07-23 | 3.204 | 3.42 | 3.18 | 3.41 | 4,980 | +0.00% |
| 2026-07-22 | 3.19 | 3.418 | 3.183 | 3.41 | 7,793 | +0.59% |
| 2026-07-21 | 3.24 | 3.43 | 3.21 | 3.39 | 2,937 | +1.80% |
| 2026-07-20 | 3.4 | 3.555 | 3.14 | 3.33 | 7,545 | -2.63% |
| 2026-07-17 | 3.123 | 3.42 | 3.123 | 3.42 | 5,456 | +3.95% |
| 2026-07-16 | 3.27 | 3.3 | 3.23 | 3.29 | 5,617 | -0.60% |
| 2026-07-15 | 3.25 | 3.33 | 3.18 | 3.31 | 7,086 | +3.76% |
| 2026-07-14 | 3.19 | 3.34 | 3.16 | 3.19 | 5,447 | -0.93% |
| 2026-07-13 | 3.29 | 3.34 | 3.22 | 3.22 | 7,619 | -1.23% |
| 2026-07-10 | 3.37 | 3.43 | 3.26 | 3.26 | 10,359 | -5.23% |
| 2026-07-09 | 3.49 | 3.49 | 3.36 | 3.44 | 9,595 | -1.71% |
| 2026-07-08 | 3.551 | 3.63 | 3.5 | 3.5 | 4,087 | -3.85% |
| 2026-07-07 | 3.62 | 3.74 | 3.59 | 3.64 | 8,370 | -0.27% |
| 2026-07-06 | 3.69 | 3.74 | 3.64 | 3.65 | 2,697 | -0.27% |
| 2026-07-02 | 3.76 | 3.76 | 3.64 | 3.66 | 12,146 | -2.66% |
| 2026-07-01 | 3.67 | 3.78 | 3.6 | 3.76 | 10,766 | +5.62% |
| 2026-06-30 | 3.57 | 3.7 | 3.48 | 3.56 | 9,792 | -0.56% |
| 2026-06-29 | 3.57 | 3.74 | 3.52 | 3.58 | 7,036 | +0.56% |
| 2026-06-26 | 3.61 | 3.695 | 3.55 | 3.56 | 5,463 | -2.73% |
| 2026-06-25 | 3.63 | 3.71 | 3.62 | 3.66 | 4,210 | +0.83% |
| 2026-06-24 | 3.96 | 3.96 | 3.527 | 3.63 | 18,706 | -7.63% |
| 2026-06-23 | 3.86 | 4.07 | 3.71 | 3.93 | 32,736 | -0.51% |
| 2026-06-22 | 3.43 | 4.2 | 3.43 | 3.95 | 79,397 | +19.34% |
| 2026-06-18 | 3.87 | 3.9 | 3.31 | 3.31 | 34,345 | -12.89% |
| 2026-06-17 | 3.93 | 3.989 | 3.8 | 3.8 | 7,528 | -5.00% |
| 2026-06-16 | 3.96 | 4.01 | 3.9 | 4 | 6,725 | -0.25% |
| 2026-06-15 | 4.01 | 4.12 | 3.9 | 4.01 | 10,199 | -0.50% |
| 2026-06-12 | 4.05 | 4.09 | 3.92 | 4.03 | 11,312 | +0.75% |
| 2026-06-11 | 3.95 | 4.068 | 3.9 | 4 | 9,341 | +0.00% |
| 2026-06-10 | 4.17 | 4.239 | 4 | 4 | 10,312 | -6.32% |
| 2026-06-09 | 4.29 | 4.445 | 4.23 | 4.27 | 3,267 | -2.73% |
| 2026-06-08 | 4.31 | 4.39 | 4.24 | 4.39 | 6,501 | +0.92% |
| 2026-06-05 | 4.47 | 4.66 | 4.35 | 4.35 | 9,052 | -4.19% |
| 2026-06-04 | 4.31 | 4.725 | 4.21 | 4.54 | 12,306 | +3.89% |
| 2026-06-03 | 4.28 | 4.57 | 4.28 | 4.37 | 6,090 | -1.80% |
| 2026-06-02 | 4.5 | 4.575 | 4.32 | 4.45 | 15,051 | +0.23% |
| 2026-06-01 | 4.5 | 4.674 | 4.38 | 4.44 | 9,582 | -1.33% |
| 2026-05-29 | 4.6 | 4.625 | 4.5 | 4.5 | 9,806 | -1.53% |
| 2026-05-28 | 4.47 | 4.658 | 4.41 | 4.57 | 13,590 | +1.11% |
| 2026-05-27 | 4.27 | 4.68 | 4.133 | 4.52 | 15,909 | +3.55% |
| 2026-05-26 | 4.3 | 4.42 | 4.25 | 4.365 | 7,306 | +4.68% |
| 2026-05-22 | 4.24 | 4.32 | 4.123 | 4.17 | 40,266 | +0.24% |
| 2026-05-21 | 4.04 | 4.209 | 3.95 | 4.16 | 14,067 | +2.21% |
| 2026-05-20 | 4.06 | 4.11 | 3.94 | 4.07 | 7,530 | +0.99% |
| 2026-05-19 | 3.9 | 4.11 | 3.9 | 4.03 | 7,333 | -1.59% |
| 2026-05-18 | 4.16 | 4.25 | 3.965 | 4.095 | 13,074 | -2.50% |
| 2026-05-15 | 4.22 | 4.22 | 3.98 | 4.2 | 18,070 | +1.45% |
| 2026-05-14 | 3.96 | 4.23 | 3.96 | 4.14 | 16,219 | +5.61% |
| 2026-05-13 | 3.91 | 4.07 | 3.9 | 3.92 | 9,656 | -0.25% |