Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.515 -0.185 (-10.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.690 1.730 1.500 1.515 261,172 -0.19(-10.88%)
Jul 18, 2024 1.750 1.770 1.700 1.700 65,922 -0.07(-3.95%)
Jul 17, 2024 1.780 1.810 1.730 1.770 71,337 +0.02(+1.14%)
Jul 16, 2024 1.820 1.830 1.690 1.750 180,416 -0.07(-3.85%)
Jul 15, 2024 1.760 1.830 1.710 1.820 95,033 +0.11(+6.43%)
Jul 12, 2024 1.780 1.800 1.670 1.710 177,876 -0.04(-2.29%)
Jul 11, 2024 1.720 1.840 1.710 1.750 190,198 +0.05(+2.94%)
Jul 10, 2024 1.690 1.710 1.660 1.700 57,309 +0.01(+0.59%)
Jul 09, 2024 1.720 1.720 1.660 1.690 65,660 -0.03(-1.74%)
Jul 08, 2024 1.680 1.770 1.680 1.720 161,547 +0.03(+1.78%)
Jul 05, 2024 1.680 1.710 1.650 1.690 75,474 +0.00(+0.00%)
Jul 03, 2024 1.570 1.700 1.570 1.690 83,226 +0.11(+6.96%)
Jul 02, 2024 1.540 1.620 1.530 1.580 104,833 +0.05(+3.27%)
Jul 01, 2024 1.490 1.539 1.450 1.530 110,421 +0.04(+2.68%)
Jun 28, 2024 1.510 1.510 1.410 1.490 139,147 +0.03(+2.05%)
Jun 27, 2024 1.560 1.590 1.410 1.460 147,535 -0.12(-7.59%)
Jun 26, 2024 1.540 1.600 1.540 1.580 77,681 +0.03(+1.94%)
Jun 25, 2024 1.630 1.630 1.534 1.550 109,640 -0.08(-4.91%)
Jun 24, 2024 1.600 1.645 1.570 1.630 122,690 +0.04(+2.52%)
Jun 21, 2024 1.690 1.760 1.550 1.590 554,969 -0.13(-7.56%)
Jun 20, 2024 1.700 1.770 1.690 1.720 85,979 +0.01(+0.58%)
Jun 18, 2024 1.670 1.780 1.670 1.710 92,675 +0.01(+0.59%)
Jun 17, 2024 1.710 1.800 1.700 1.700 118,873 -0.02(-1.16%)
Jun 14, 2024 1.810 1.895 1.710 1.720 160,771 -0.14(-7.53%)
Jun 13, 2024 1.850 1.880 1.760 1.860 107,372 +0.01(+0.54%)
Jun 12, 2024 1.910 1.948 1.810 1.850 175,117 -0.05(-2.63%)
Jun 11, 2024 1.820 1.920 1.760 1.900 165,005 +0.06(+3.26%)
Jun 10, 2024 1.850 1.850 1.760 1.840 175,188 +0.06(+3.37%)
Jun 07, 2024 1.870 1.870 1.760 1.780 91,164 -0.07(-3.78%)
Jun 06, 2024 1.720 1.870 1.682 1.850 210,066 +0.10(+5.71%)
Jun 05, 2024 1.810 1.817 1.650 1.750 226,857 -0.07(-3.85%)
Jun 04, 2024 1.840 1.840 1.720 1.820 107,693 -0.03(-1.62%)
Jun 03, 2024 1.830 1.920 1.812 1.850 123,790 +0.03(+1.65%)
May 31, 2024 1.800 1.850 1.760 1.820 42,881 +0.02(+1.11%)
May 30, 2024 1.760 1.860 1.760 1.800 50,392 +0.03(+1.69%)
May 29, 2024 1.710 1.800 1.700 1.770 97,566 +0.00(+0.00%)
May 28, 2024 1.850 1.850 1.710 1.770 144,039 -0.02(-1.12%)
May 24, 2024 1.820 1.840 1.759 1.790 69,426 +0.05(+2.87%)
May 23, 2024 1.890 1.900 1.700 1.740 243,648 -0.15(-7.94%)
May 22, 2024 1.920 1.930 1.850 1.890 90,809 +0.00(+0.00%)
May 21, 2024 1.880 1.970 1.850 1.890 184,239 -0.03(-1.56%)
May 20, 2024 2.030 2.180 1.850 1.920 446,017 -0.09(-4.48%)
May 17, 2024 1.900 2.300 1.860 2.010 925,956 +0.19(+10.74%)
May 16, 2024 1.540 1.900 1.540 1.815 569,442 +0.27(+17.86%)
May 15, 2024 1.600 1.600 1.510 1.540 185,980 -0.04(-2.53%)
May 14, 2024 1.440 1.600 1.438 1.580 602,131 +0.16(+11.27%)
May 13, 2024 1.430 1.470 1.390 1.420 327,816 +0.02(+1.43%)
May 10, 2024 1.450 1.468 1.400 1.400 80,570 -0.03(-2.10%)
May 09, 2024 1.430 1.460 1.430 1.430 34,807 +0.00(+0.00%)
May 08, 2024 1.440 1.490 1.420 1.430 87,158 -0.04(-2.72%)
May 07, 2024 1.500 1.500 1.450 1.470 62,282 +0.01(+0.68%)
May 06, 2024 1.460 1.540 1.420 1.460 254,910 +0.00(+0.00%)
May 03, 2024 1.470 1.490 1.440 1.460 66,406 +0.02(+1.39%)
May 02, 2024 1.450 1.480 1.440 1.440 59,786 +0.01(+0.70%)
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.