Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.189 +0.019 (+1.62%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 37.82 39.20 36.15 37.08 14,800 -0.74(-1.96%)
Apr 27, 2023 36.00 37.97 34.75 37.82 15,118 +2.28(+6.42%)
Apr 26, 2023 35.56 36.99 35.20 35.54 12,186 +0.31(+0.88%)
Apr 25, 2023 36.12 36.49 35.00 35.23 13,306 -0.94(-2.60%)
Apr 24, 2023 38.48 38.63 36.01 36.17 16,711 -2.32(-6.03%)
Apr 21, 2023 39.17 39.61 37.78 38.49 21,413 -0.82(-2.09%)
Apr 20, 2023 42.00 42.60 39.10 39.31 15,708 -2.32(-5.57%)
Apr 19, 2023 42.00 44.00 40.32 41.63 12,517 -0.87(-2.05%)
Apr 18, 2023 41.33 44.83 41.33 42.50 22,547 +0.88(+2.11%)
Apr 17, 2023 41.30 42.86 40.00 41.62 12,906 +0.32(+0.77%)
Apr 14, 2023 42.70 42.75 40.52 41.30 12,621 -1.57(-3.66%)
Apr 13, 2023 40.00 43.00 39.50 42.87 20,379 +2.84(+7.09%)
Apr 12, 2023 43.00 43.55 40.00 40.03 22,508 -2.65(-6.21%)
Apr 11, 2023 42.10 44.00 42.00 42.68 8,765 +0.38(+0.90%)
Apr 10, 2023 42.10 42.99 41.26 42.30 10,599 -0.71(-1.65%)
Apr 06, 2023 43.84 43.84 42.00 43.01 10,354 -0.16(-0.37%)
Apr 05, 2023 44.00 45.00 41.05 43.17 12,007 -1.32(-2.97%)
Apr 04, 2023 45.00 45.18 42.20 44.49 23,485 -0.69(-1.53%)
Apr 03, 2023 46.75 48.50 44.01 45.18 16,820 -1.00(-2.17%)
Mar 31, 2023 46.80 47.80 44.50 46.18 26,041 +0.13(+0.28%)
Mar 30, 2023 44.56 49.95 42.99 46.05 47,889 +4.39(+10.54%)
Mar 29, 2023 39.90 42.00 38.67 41.66 22,224 +3.05(+7.90%)
Mar 28, 2023 40.00 40.00 38.00 38.61 10,761 -0.83(-2.10%)
Mar 27, 2023 41.00 42.00 39.00 39.44 18,127 -1.22(-3.00%)
Mar 24, 2023 40.53 41.45 39.05 40.66 11,640 -0.24(-0.59%)
Mar 23, 2023 41.76 43.60 40.10 40.90 17,430 -0.59(-1.42%)
Mar 22, 2023 43.00 43.66 41.01 41.49 13,785 -0.94(-2.22%)
Mar 21, 2023 40.00 42.91 40.00 42.43 15,751 +2.42(+6.05%)
Mar 20, 2023 42.48 42.48 36.41 40.01 23,100 -2.45(-5.77%)
Mar 17, 2023 43.50 43.50 41.04 42.46 19,813 -0.84(-1.94%)
Mar 16, 2023 42.26 44.00 41.30 43.30 15,398 +0.75(+1.76%)
Mar 15, 2023 42.00 44.06 41.20 42.55 12,037 -1.46(-3.32%)
Mar 14, 2023 46.00 46.47 43.00 44.01 15,514 -0.16(-0.36%)
Mar 13, 2023 40.75 48.08 37.00 44.17 29,457 +4.00(+9.96%)
Mar 10, 2023 41.01 42.50 39.01 40.17 30,486 -1.58(-3.78%)
Mar 09, 2023 46.89 47.50 41.29 41.75 41,427 -4.73(-10.18%)
Mar 08, 2023 50.00 50.49 46.00 46.48 20,262 -3.76(-7.48%)
Mar 07, 2023 51.00 52.67 49.20 50.24 15,159 -0.63(-1.24%)
Mar 06, 2023 52.55 52.99 50.61 50.87 15,072 -1.40(-2.68%)
Mar 03, 2023 50.00 52.99 49.50 52.27 19,292 +2.80(+5.66%)
Mar 02, 2023 52.95 53.00 48.16 49.47 25,931 -2.81(-5.37%)
Mar 01, 2023 54.60 56.00 51.01 52.28 24,169 -1.88(-3.47%)
Feb 28, 2023 57.90 57.90 51.90 54.16 21,267 +1.08(+2.03%)
Feb 27, 2023 55.98 56.40 52.15 53.08 29,192 +1.11(+2.14%)
Feb 24, 2023 55.00 56.00 51.62 51.97 27,013 -4.57(-8.08%)
Feb 23, 2023 56.20 58.49 50.50 56.54 48,791 +0.83(+1.49%)
Feb 22, 2023 61.17 61.89 55.64 55.71 36,779 -5.05(-8.31%)
Feb 21, 2023 62.07 65.30 60.00 60.76 26,195 -1.82(-2.91%)
Feb 17, 2023 63.20 63.99 61.40 62.58 17,722 -0.78(-1.23%)
Feb 16, 2023 63.75 67.74 60.50 63.36 23,996 -1.30(-2.01%)
Feb 15, 2023 65.00 67.73 63.80 64.66 21,398 -2.46(-3.67%)
Feb 14, 2023 63.00 68.00 62.50 67.12 26,533 +2.19(+3.37%)
Feb 13, 2023 64.84 65.68 60.23 64.93 25,629 -0.75(-1.14%)
Feb 10, 2023 59.00 67.00 56.30 65.68 41,905 +6.34(+10.68%)
Feb 09, 2023 69.00 70.50 56.18 59.34 88,716 -7.17(-10.78%)
Feb 08, 2023 77.50 78.00 66.21 66.51 65,770 -10.96(-14.15%)
Feb 07, 2023 81.77 81.77 75.00 77.47 48,888 -3.37(-4.17%)
Feb 06, 2023 80.00 87.10 77.10 80.84 76,661 +0.80(+1.00%)
Feb 03, 2023 78.26 81.53 77.51 80.04 49,128 +1.71(+2.18%)
Feb 02, 2023 81.00 82.00 75.31 78.33 55,264 -0.24(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.