Cenntro Inc. (CENN)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 02:11PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.4500 | 1.4656 | 1.4000 | 1.4050 | 1.4050 | 61,155 |
| 09 May 2024 | 1.4300 | 1.4600 | 1.4300 | 1.4300 | 1.4300 | 34,500 |
| 08 May 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4300 | 1.4300 | 87,300 |
| 07 May 2024 | 1.5000 | 1.5000 | 1.4500 | 1.4700 | 1.4700 | 62,300 |
| 06 May 2024 | 1.4600 | 1.5399 | 1.4200 | 1.4600 | 1.4600 | 254,800 |
| 03 May 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4600 | 1.4600 | 66,400 |
| 02 May 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4400 | 1.4400 | 60,200 |
| 01 May 2024 | 1.4300 | 1.4600 | 1.3900 | 1.4300 | 1.4300 | 81,900 |
| 30 Apr 2024 | 1.5300 | 1.5500 | 1.4100 | 1.4200 | 1.4200 | 80,300 |
| 29 Apr 2024 | 1.4900 | 1.5500 | 1.4800 | 1.5400 | 1.5400 | 64,000 |
| 26 Apr 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4700 | 1.4700 | 44,800 |
| 25 Apr 2024 | 1.4900 | 1.5100 | 1.4500 | 1.5000 | 1.5000 | 42,000 |
| 24 Apr 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5200 | 1.5200 | 65,300 |
| 23 Apr 2024 | 1.5400 | 1.6500 | 1.5000 | 1.5300 | 1.5300 | 102,200 |
| 22 Apr 2024 | 1.5100 | 1.5863 | 1.4600 | 1.5200 | 1.5200 | 53,200 |
| 19 Apr 2024 | 1.5500 | 1.5800 | 1.4900 | 1.5300 | 1.5300 | 64,900 |
| 18 Apr 2024 | 1.4900 | 1.5550 | 1.4400 | 1.5500 | 1.5500 | 71,300 |
| 17 Apr 2024 | 1.5100 | 1.5300 | 1.4000 | 1.4800 | 1.4800 | 67,700 |
| 16 Apr 2024 | 1.4400 | 1.5755 | 1.4144 | 1.4700 | 1.4700 | 84,700 |
| 15 Apr 2024 | 1.5400 | 1.6352 | 1.4600 | 1.4900 | 1.4900 | 155,400 |
| 12 Apr 2024 | 1.7500 | 1.7500 | 1.4500 | 1.5000 | 1.5000 | 194,100 |
| 11 Apr 2024 | 1.7300 | 1.8000 | 1.6300 | 1.7500 | 1.7500 | 115,900 |
| 10 Apr 2024 | 1.8100 | 1.8238 | 1.6500 | 1.7000 | 1.7000 | 215,500 |
| 09 Apr 2024 | 1.8400 | 1.8799 | 1.7500 | 1.7800 | 1.7800 | 191,000 |
| 08 Apr 2024 | 1.7500 | 1.8400 | 1.6800 | 1.8400 | 1.8400 | 246,900 |
| 05 Apr 2024 | 1.6700 | 1.6900 | 1.5500 | 1.6900 | 1.6900 | 156,600 |
| 04 Apr 2024 | 1.5000 | 1.8800 | 1.4721 | 1.6900 | 1.6900 | 614,500 |
| 03 Apr 2024 | 1.4000 | 1.5500 | 1.3800 | 1.5100 | 1.5100 | 431,500 |
| 02 Apr 2024 | 1.4000 | 1.4300 | 1.3400 | 1.4200 | 1.4200 | 222,900 |
| 01 Apr 2024 | 1.4200 | 1.4475 | 1.3700 | 1.4200 | 1.4200 | 82,400 |
| 28 Mar 2024 | 1.4100 | 1.4500 | 1.3900 | 1.4200 | 1.4200 | 144,900 |
| 27 Mar 2024 | 1.4100 | 1.4300 | 1.3600 | 1.4200 | 1.4200 | 72,600 |
| 26 Mar 2024 | 1.4500 | 1.4500 | 1.2800 | 1.4100 | 1.4100 | 111,800 |
| 25 Mar 2024 | 1.3800 | 1.4100 | 1.3500 | 1.4000 | 1.4000 | 130,500 |
| 22 Mar 2024 | 1.3900 | 1.4000 | 1.3300 | 1.3400 | 1.3400 | 85,700 |
| 21 Mar 2024 | 1.4300 | 1.4400 | 1.3900 | 1.4100 | 1.4100 | 90,800 |
| 20 Mar 2024 | 1.3800 | 1.4500 | 1.3200 | 1.4400 | 1.4400 | 113,800 |
| 19 Mar 2024 | 1.3800 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 60,000 |
| 18 Mar 2024 | 1.3900 | 1.4500 | 1.3609 | 1.4500 | 1.4500 | 94,500 |
| 15 Mar 2024 | 1.3900 | 1.4300 | 1.3700 | 1.4000 | 1.4000 | 94,300 |
| 14 Mar 2024 | 1.4800 | 1.4800 | 1.4000 | 1.4300 | 1.4300 | 120,300 |
| 13 Mar 2024 | 1.4700 | 1.4900 | 1.4400 | 1.4800 | 1.4800 | 99,000 |
| 12 Mar 2024 | 1.4900 | 1.4900 | 1.3927 | 1.4700 | 1.4700 | 97,400 |
| 11 Mar 2024 | 1.4000 | 1.4800 | 1.3601 | 1.4800 | 1.4800 | 182,900 |
| 08 Mar 2024 | 1.3800 | 1.4200 | 1.3200 | 1.3600 | 1.3600 | 172,000 |
| 07 Mar 2024 | 1.3300 | 1.3800 | 1.2700 | 1.3600 | 1.3600 | 126,700 |
| 06 Mar 2024 | 1.4100 | 1.4200 | 1.2500 | 1.3000 | 1.3000 | 175,500 |
| 05 Mar 2024 | 1.4300 | 1.4500 | 1.3200 | 1.3600 | 1.3600 | 148,800 |
| 04 Mar 2024 | 1.5000 | 1.5000 | 1.3800 | 1.4200 | 1.4200 | 210,900 |
| 01 Mar 2024 | 1.4100 | 1.5000 | 1.3800 | 1.4900 | 1.4900 | 248,600 |
| 29 Feb 2024 | 1.4000 | 1.4400 | 1.3700 | 1.4050 | 1.4050 | 135,200 |
| 28 Feb 2024 | 1.3900 | 1.4000 | 1.3229 | 1.3600 | 1.3600 | 130,000 |
| 27 Feb 2024 | 1.3000 | 1.3986 | 1.3000 | 1.3600 | 1.3600 | 166,400 |
| 26 Feb 2024 | 1.3300 | 1.3400 | 1.2500 | 1.2700 | 1.2700 | 126,700 |
| 23 Feb 2024 | 1.3900 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 120,100 |
| 22 Feb 2024 | 1.4300 | 1.4399 | 1.3600 | 1.3900 | 1.3900 | 101,400 |
| 21 Feb 2024 | 1.4400 | 1.4587 | 1.3900 | 1.4300 | 1.4300 | 81,500 |
| 20 Feb 2024 | 1.4900 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 125,500 |
| 16 Feb 2024 | 1.4800 | 1.5100 | 1.4400 | 1.4600 | 1.4600 | 109,900 |
| 15 Feb 2024 | 1.4300 | 1.5500 | 1.3600 | 1.4400 | 1.4400 | 345,800 |
| 14 Feb 2024 | 1.3100 | 1.3800 | 1.2640 | 1.3800 | 1.3800 | 119,100 |
| 13 Feb 2024 | 1.3200 | 1.3247 | 1.2500 | 1.2900 | 1.2900 | 101,500 |
| 12 Feb 2024 | 1.2400 | 1.3200 | 1.2400 | 1.2750 | 1.2750 | 111,600 |
| 09 Feb 2024 | 1.2600 | 1.2900 | 1.2200 | 1.2500 | 1.2500 | 69,100 |
| 08 Feb 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 103,200 |
| 07 Feb 2024 | 1.1700 | 1.1700 | 1.1301 | 1.1500 | 1.1500 | 76,400 |
| 06 Feb 2024 | 1.1400 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 75,300 |
| 05 Feb 2024 | 1.1900 | 1.1900 | 1.1100 | 1.1400 | 1.1400 | 91,200 |
| 02 Feb 2024 | 1.2000 | 1.2084 | 1.1600 | 1.2000 | 1.2000 | 72,000 |
| 01 Feb 2024 | 1.2100 | 1.2300 | 1.1600 | 1.2100 | 1.2100 | 53,600 |
| 31 Jan 2024 | 1.2100 | 1.2400 | 1.1701 | 1.1900 | 1.1900 | 68,100 |
| 30 Jan 2024 | 1.2300 | 1.2700 | 1.2100 | 1.2250 | 1.2250 | 50,200 |
| 29 Jan 2024 | 1.2300 | 1.2700 | 1.1929 | 1.2600 | 1.2600 | 133,700 |
| 26 Jan 2024 | 1.1800 | 1.2200 | 1.1500 | 1.2200 | 1.2200 | 94,600 |
| 25 Jan 2024 | 1.1900 | 1.1900 | 1.1200 | 1.1700 | 1.1700 | 70,600 |
| 24 Jan 2024 | 1.2600 | 1.2724 | 1.1600 | 1.1700 | 1.1700 | 134,000 |
| 23 Jan 2024 | 1.1900 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 129,200 |
| 22 Jan 2024 | 1.0900 | 1.1900 | 1.0800 | 1.1800 | 1.1800 | 189,200 |
| 19 Jan 2024 | 1.0400 | 1.0800 | 1.0000 | 1.0800 | 1.0800 | 214,300 |
| 18 Jan 2024 | 1.1800 | 1.2282 | 1.0100 | 1.0400 | 1.0400 | 300,900 |
| 17 Jan 2024 | 1.2500 | 1.2575 | 1.1400 | 1.1600 | 1.1600 | 199,800 |
| 16 Jan 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2450 | 1.2450 | 148,200 |
| 12 Jan 2024 | 1.3400 | 1.3900 | 1.3100 | 1.3100 | 1.3100 | 128,700 |
| 11 Jan 2024 | 1.3600 | 1.4086 | 1.3000 | 1.3200 | 1.3200 | 144,300 |
| 10 Jan 2024 | 1.4300 | 1.4400 | 1.3600 | 1.3800 | 1.3800 | 118,700 |
| 09 Jan 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | 1.4200 | 120,500 |
| 08 Jan 2024 | 1.4500 | 1.4800 | 1.4200 | 1.4500 | 1.4500 | 114,400 |
| 05 Jan 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4400 | 1.4400 | 109,800 |
| 04 Jan 2024 | 1.4200 | 1.4700 | 1.4100 | 1.4200 | 1.4200 | 85,000 |
| 03 Jan 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4500 | 1.4500 | 199,400 |
| 02 Jan 2024 | 1.4800 | 1.5600 | 1.4200 | 1.4900 | 1.4900 | 224,200 |
| 29 Dec 2023 | 1.5100 | 1.5600 | 1.4350 | 1.4400 | 1.4400 | 297,900 |
| 28 Dec 2023 | 1.5000 | 1.5710 | 1.4900 | 1.5200 | 1.5200 | 307,000 |
| 27 Dec 2023 | 1.5500 | 1.5500 | 1.4800 | 1.5200 | 1.5200 | 339,800 |
| 26 Dec 2023 | 1.4800 | 1.5500 | 1.4600 | 1.5300 | 1.5300 | 404,800 |
| 22 Dec 2023 | 1.5100 | 1.5104 | 1.4400 | 1.4800 | 1.4800 | 301,500 |
| 21 Dec 2023 | 1.4400 | 1.5000 | 1.3801 | 1.4800 | 1.4800 | 463,200 |
| 20 Dec 2023 | 1.5800 | 1.5900 | 1.4000 | 1.4200 | 1.4200 | 432,300 |
| 19 Dec 2023 | 1.4000 | 1.5900 | 1.3900 | 1.5600 | 1.5600 | 487,200 |
| 18 Dec 2023 | 1.5600 | 1.5600 | 1.3800 | 1.3850 | 1.3850 | 273,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.