Skip to main content

Cenntro Inc. - Common Stock (NQ:CENN)

0.7749 +0.0639 (+8.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 0.7700 0.7800 0.7300 0.7749 273,635 +0.06(+8.99%)
Jun 27, 2025 0.7600 0.7900 0.7110 0.7110 252,124 -0.05(-6.84%)
Jun 26, 2025 0.7450 0.7690 0.7400 0.7632 225,578 +0.04(+5.15%)
Jun 25, 2025 0.8800 0.8900 0.6830 0.7258 1,460,772 -0.16(-17.80%)
Jun 24, 2025 0.8600 0.8888 0.8295 0.8830 288,368 +0.09(+10.85%)
Jun 23, 2025 0.9300 0.9999 0.7700 0.7966 1,121,641 -0.19(-19.03%)
Jun 20, 2025 0.9100 1.030 0.8952 0.9838 348,570 +0.08(+8.28%)
Jun 18, 2025 0.9450 0.9450 0.8951 0.9086 150,457 -0.01(-1.09%)
Jun 17, 2025 0.9719 0.9800 0.9022 0.9186 85,821 -0.02(-2.17%)
Jun 16, 2025 0.9401 0.9885 0.9257 0.9390 59,476 -0.00(-0.41%)
Jun 13, 2025 0.9400 0.9800 0.9400 0.9429 38,982 -0.02(-2.22%)
Jun 12, 2025 0.9686 0.9822 0.9502 0.9643 47,401 -0.02(-1.57%)
Jun 11, 2025 0.9900 1.010 0.9400 0.9797 80,897 -0.00(-0.03%)
Jun 10, 2025 0.9500 1.030 0.9207 0.9800 230,099 +0.06(+6.36%)
Jun 09, 2025 0.8900 0.9498 0.8900 0.9214 97,681 -0.01(-1.16%)
Jun 06, 2025 0.9100 0.9665 0.9100 0.9322 92,425 +0.01(+1.36%)
Jun 05, 2025 0.9350 0.9596 0.9051 0.9197 119,574 -0.02(-2.07%)
Jun 04, 2025 0.8800 0.9500 0.8702 0.9391 110,298 +0.06(+6.43%)
Jun 03, 2025 0.8800 0.9134 0.8433 0.8824 134,267 +0.02(+2.52%)
Jun 02, 2025 0.8501 0.9000 0.8300 0.8607 85,363 +0.01(+0.67%)
May 30, 2025 0.8500 0.8900 0.8500 0.8550 79,783 +0.00(+0.34%)
May 29, 2025 0.8900 0.9355 0.8511 0.8521 255,085 -0.04(-4.24%)
May 28, 2025 0.8700 0.9019 0.8511 0.8898 173,711 +0.05(+5.68%)
May 27, 2025 0.9500 0.9899 0.8400 0.8420 519,451 -0.11(-11.57%)
May 23, 2025 0.9800 0.9900 0.9425 0.9522 57,539 -0.02(-1.85%)
May 22, 2025 0.9716 1.000 0.9400 0.9701 90,684 -0.01(-1.51%)
May 21, 2025 1.030 1.040 0.9850 0.9850 65,315 -0.05(-4.37%)
May 20, 2025 1.040 1.070 1.000 1.030 124,825 +0.01(+0.98%)
May 19, 2025 1.000 1.034 1.000 1.020 86,903 +0.02(+2.00%)
May 16, 2025 1.050 1.050 0.9817 1.000 87,600 -0.01(-0.99%)
May 15, 2025 1.000 1.060 1.000 1.010 88,869 +0.00(+0.00%)
May 14, 2025 1.050 1.100 1.000 1.010 216,377 -0.01(-0.98%)
May 13, 2025 0.8900 1.020 0.8892 1.020 215,730 +0.13(+14.57%)
May 12, 2025 0.8888 0.9144 0.8700 0.8903 159,998 +0.03(+3.76%)
May 09, 2025 0.8600 0.8712 0.8500 0.8580 56,801 -0.00(-0.23%)
May 08, 2025 0.8500 0.8897 0.8429 0.8600 89,577 -0.01(-1.08%)
May 07, 2025 0.8590 0.9001 0.8382 0.8694 189,804 +0.06(+7.21%)
May 06, 2025 0.8100 0.8392 0.8050 0.8109 52,871 -0.01(-1.10%)
May 05, 2025 0.8100 0.8295 0.8000 0.8199 49,485 +0.01(+1.15%)
May 02, 2025 0.8074 0.8400 0.8000 0.8106 70,684 -0.01(-0.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.