Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.20 29.93 28.70 28.92 26,855 -0.14(-0.48%)
Jun 29, 2023 29.50 30.00 29.00 29.06 14,987 +0.09(+0.31%)
Jun 28, 2023 30.34 30.35 28.97 28.97 22,370 -0.63(-2.13%)
Jun 27, 2023 30.00 31.00 29.51 29.60 20,634 +0.10(+0.34%)
Jun 26, 2023 31.60 31.91 29.15 29.50 29,146 -0.46(-1.54%)
Jun 23, 2023 30.00 32.00 29.50 29.96 207,628 -0.29(-0.96%)
Jun 22, 2023 31.00 30.55 29.08 30.25 19,689 +0.48(+1.61%)
Jun 21, 2023 30.83 30.88 29.08 29.77 30,948 -0.90(-2.93%)
Jun 20, 2023 33.02 33.50 30.41 30.67 22,071 -1.18(-3.70%)
Jun 16, 2023 38.40 38.40 31.85 31.85 64,838 -4.87(-13.26%)
Jun 15, 2023 34.50 38.30 33.00 36.72 39,617 +1.95(+5.61%)
Jun 14, 2023 34.00 36.40 32.00 34.77 43,804 +0.77(+2.26%)
Jun 13, 2023 29.27 34.00 29.06 34.00 51,346 +4.99(+17.20%)
Jun 12, 2023 30.33 30.37 28.49 29.01 34,599 -0.69(-2.32%)
Jun 09, 2023 30.90 31.00 29.50 29.70 19,890 -1.44(-4.62%)
Jun 08, 2023 31.47 32.00 30.05 31.14 17,558 -0.33(-1.05%)
Jun 07, 2023 31.85 32.95 30.90 31.47 18,075 -0.19(-0.60%)
Jun 06, 2023 31.12 32.50 29.75 31.66 18,650 +0.26(+0.83%)
Jun 05, 2023 31.63 34.00 31.01 31.40 25,999 -0.22(-0.70%)
Jun 02, 2023 29.98 33.00 29.75 31.62 21,896 +2.16(+7.33%)
Jun 01, 2023 31.00 30.88 29.20 29.46 13,246 -0.72(-2.39%)
May 31, 2023 29.00 30.20 28.55 30.18 20,137 +0.67(+2.27%)
May 30, 2023 29.00 31.00 29.00 29.51 24,843 -1.00(-3.28%)
May 26, 2023 30.32 30.99 29.87 30.51 23,110 -0.63(-2.02%)
May 25, 2023 31.56 32.78 30.74 31.14 12,690 +0.08(+0.26%)
May 24, 2023 32.00 32.20 30.13 31.06 26,524 -1.36(-4.19%)
May 23, 2023 34.20 34.40 32.00 32.42 31,883 -1.51(-4.45%)
May 22, 2023 33.00 34.82 33.00 33.93 14,829 +0.93(+2.82%)
May 19, 2023 36.61 36.61 33.00 33.00 29,216 -2.77(-7.74%)
May 18, 2023 36.77 37.05 35.21 35.77 11,491 -0.56(-1.54%)
May 17, 2023 35.00 37.50 35.00 36.33 13,679 +0.75(+2.11%)
May 16, 2023 36.44 36.70 35.20 35.58 9,803 -0.74(-2.04%)
May 15, 2023 36.00 37.50 35.73 36.32 12,617 +0.47(+1.31%)
May 12, 2023 37.16 37.80 34.90 35.85 14,485 -1.15(-3.11%)
May 11, 2023 38.00 38.20 36.00 37.00 14,318 -0.36(-0.96%)
May 10, 2023 39.47 40.49 37.20 37.36 21,306 -1.14(-2.96%)
May 09, 2023 39.32 39.59 37.00 38.50 10,568 -1.54(-3.85%)
May 08, 2023 38.89 41.00 37.55 40.04 13,903 +1.99(+5.23%)
May 05, 2023 37.30 39.55 37.00 38.05 12,015 -0.02(-0.05%)
May 04, 2023 36.00 40.00 35.05 38.07 17,406 +2.75(+7.79%)
May 03, 2023 36.50 37.31 35.00 35.32 11,774 -0.11(-0.31%)
May 02, 2023 33.00 36.00 33.00 35.43 10,289 +0.61(+1.75%)
May 01, 2023 37.08 37.50 33.18 34.82 19,149 -2.26(-6.09%)
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%)
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.