Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.190 +0.020 (+1.71%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.96 16.60 14.96 15.50 62,514 -0.42(-2.64%)
Nov 29, 2023 21.00 21.00 15.00 15.92 116,476 -5.08(-24.19%)
Nov 28, 2023 21.77 22.00 20.20 21.00 17,294 -1.44(-6.42%)
Nov 27, 2023 23.77 23.97 22.00 22.44 9,130 -1.54(-6.42%)
Nov 24, 2023 22.97 23.99 22.51 23.98 7,843 +1.24(+5.45%)
Nov 22, 2023 23.01 23.49 22.00 22.74 7,271 -0.55(-2.36%)
Nov 21, 2023 23.50 24.00 20.00 23.29 14,300 -0.75(-3.12%)
Nov 20, 2023 24.62 25.00 23.00 24.04 14,159 -0.66(-2.67%)
Nov 17, 2023 23.21 25.00 21.50 24.70 28,092 +1.90(+8.33%)
Nov 16, 2023 22.00 23.10 20.15 22.80 15,646 +1.15(+5.31%)
Nov 15, 2023 21.00 25.99 20.65 21.65 48,674 +1.28(+6.28%)
Nov 14, 2023 20.64 21.00 19.40 20.37 10,108 +0.26(+1.29%)
Nov 13, 2023 18.40 21.90 17.70 20.11 28,889 +2.23(+12.47%)
Nov 10, 2023 18.00 18.60 17.01 17.88 7,409 +0.38(+2.17%)
Nov 09, 2023 18.59 18.65 17.10 17.50 7,873 -0.88(-4.79%)
Nov 08, 2023 19.00 19.13 18.08 18.38 8,382 -0.76(-3.97%)
Nov 07, 2023 18.44 19.50 18.12 19.14 9,529 +0.39(+2.08%)
Nov 06, 2023 19.14 19.50 18.00 18.75 11,392 -0.75(-3.85%)
Nov 03, 2023 17.00 19.50 16.90 19.50 25,081 +2.72(+16.21%)
Nov 02, 2023 16.51 16.80 16.02 16.78 12,991 +1.01(+6.40%)
Nov 01, 2023 16.30 16.48 15.00 15.77 15,773 -0.69(-4.19%)
Oct 31, 2023 16.38 16.72 15.90 16.46 11,093 -0.05(-0.30%)
Oct 30, 2023 16.00 16.51 15.10 16.51 18,250 +0.62(+3.90%)
Oct 27, 2023 17.00 17.07 15.60 15.89 25,319 -1.19(-6.97%)
Oct 26, 2023 17.00 17.49 16.85 17.08 7,577 -0.12(-0.70%)
Oct 25, 2023 17.67 18.35 17.00 17.20 12,658 -0.27(-1.55%)
Oct 24, 2023 17.00 18.00 17.00 17.47 16,174 +0.24(+1.39%)
Oct 23, 2023 17.70 18.58 17.09 17.23 17,709 -0.45(-2.55%)
Oct 20, 2023 18.90 18.90 17.10 17.68 21,352 -0.72(-3.91%)
Oct 19, 2023 20.70 20.80 18.31 18.40 35,054 -2.05(-10.02%)
Oct 18, 2023 21.10 21.35 20.05 20.45 12,674 -0.40(-1.92%)
Oct 17, 2023 20.60 21.05 20.21 20.85 21,518 -0.15(-0.71%)
Oct 16, 2023 22.00 22.00 20.88 21.00 9,426 -0.89(-4.07%)
Oct 13, 2023 21.60 22.00 20.78 21.89 12,278 +0.85(+4.04%)
Oct 12, 2023 21.90 22.48 20.00 21.04 25,555 -1.11(-5.01%)
Oct 11, 2023 23.00 23.40 22.10 22.15 10,018 -0.35(-1.56%)
Oct 10, 2023 21.00 23.01 21.46 22.50 18,929 +0.50(+2.27%)
Oct 09, 2023 22.00 22.72 21.45 22.00 10,408 -0.94(-4.10%)
Oct 06, 2023 23.00 23.01 21.60 22.94 11,953 +0.25(+1.10%)
Oct 05, 2023 23.00 23.47 21.91 22.69 18,605 -0.80(-3.41%)
Oct 04, 2023 23.13 23.60 23.10 23.49 9,452 -0.31(-1.30%)
Oct 03, 2023 23.75 23.99 23.37 23.80 7,251 -0.68(-2.78%)
Oct 02, 2023 24.64 24.89 23.60 24.48 6,780 +0.08(+0.33%)
Sep 29, 2023 24.00 25.69 23.76 24.40 11,988 +0.20(+0.83%)
Sep 28, 2023 23.90 24.30 23.20 24.20 9,463 +0.57(+2.41%)
Sep 27, 2023 23.65 24.85 23.50 23.63 6,651 -0.37(-1.54%)
Sep 26, 2023 24.00 25.00 23.16 24.00 10,151 -1.10(-4.38%)
Sep 25, 2023 25.00 25.10 24.48 25.10 7,024 +0.16(+0.64%)
Sep 22, 2023 25.99 25.99 24.15 24.94 8,348 -1.06(-4.08%)
Sep 21, 2023 26.00 26.51 25.14 26.00 6,582 -0.70(-2.62%)
Sep 20, 2023 25.90 26.80 25.11 26.70 8,283 +0.11(+0.41%)
Sep 19, 2023 24.30 27.60 24.00 26.59 17,178 +1.74(+7.00%)
Sep 18, 2023 25.65 26.03 24.61 24.85 11,546 -0.05(-0.20%)
Sep 15, 2023 26.80 26.80 24.90 24.90 10,306 -1.13(-4.34%)
Sep 14, 2023 25.80 26.69 24.60 26.03 21,166 +0.26(+1.01%)
Sep 13, 2023 26.00 26.59 25.00 25.77 13,660 -0.11(-0.43%)
Sep 12, 2023 25.28 26.60 25.05 25.88 11,000 +0.98(+3.94%)
Sep 11, 2023 24.00 24.96 23.10 24.90 19,417 +1.39(+5.91%)
Sep 08, 2023 25.56 25.90 23.25 23.51 25,389 -2.15(-8.38%)
Sep 07, 2023 25.70 26.30 25.05 25.66 12,981 -0.03(-0.12%)
Sep 06, 2023 25.50 26.15 25.20 25.69 18,153 -0.14(-0.54%)
Sep 05, 2023 26.25 26.95 25.25 25.83 19,718 -0.68(-2.57%)
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.