Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2023 28.17 28.98 25.20 26.51 25,599 -2.09(-7.31%)
Aug 31, 2023 29.00 29.99 28.57 28.60 10,678 -0.40(-1.38%)
Aug 30, 2023 30.00 30.39 28.55 29.00 16,817 -0.24(-0.82%)
Aug 29, 2023 27.98 30.50 27.95 29.24 16,923 +1.39(+4.99%)
Aug 28, 2023 27.00 27.98 26.50 27.85 19,193 +0.40(+1.46%)
Aug 25, 2023 28.36 28.74 27.01 27.45 20,222 -0.92(-3.24%)
Aug 24, 2023 30.07 30.20 28.00 28.37 15,759 -0.74(-2.54%)
Aug 23, 2023 28.25 29.49 28.05 29.11 15,622 +0.89(+3.15%)
Aug 22, 2023 29.22 29.82 28.00 28.22 16,719 -0.58(-2.01%)
Aug 21, 2023 30.04 30.74 28.13 28.80 15,575 -0.51(-1.74%)
Aug 18, 2023 30.03 30.96 29.11 29.31 23,557 -0.89(-2.95%)
Aug 17, 2023 30.63 30.97 30.00 30.20 17,320 +0.10(+0.33%)
Aug 16, 2023 31.80 31.81 30.10 30.10 15,438 -1.70(-5.35%)
Aug 15, 2023 33.60 34.02 31.05 31.80 21,498 +0.69(+2.22%)
Aug 14, 2023 33.91 33.91 30.54 31.11 18,004 -1.59(-4.86%)
Aug 11, 2023 33.04 34.19 32.22 32.70 13,094 -0.39(-1.18%)
Aug 10, 2023 34.00 35.73 32.00 33.09 14,823 -1.48(-4.28%)
Aug 09, 2023 35.11 35.87 33.40 34.57 14,587 -0.83(-2.34%)
Aug 08, 2023 34.58 35.80 34.00 35.40 8,485 +0.92(+2.67%)
Aug 07, 2023 36.05 36.20 32.00 34.48 20,805 -1.85(-5.09%)
Aug 04, 2023 37.52 38.65 36.10 36.33 16,944 -1.86(-4.87%)
Aug 03, 2023 38.20 39.00 37.30 38.19 10,129 +0.67(+1.79%)
Aug 02, 2023 40.10 40.57 36.81 37.52 20,848 -4.35(-10.39%)
Aug 01, 2023 39.00 47.00 38.20 41.87 24,790 +2.43(+6.16%)
Jul 31, 2023 36.00 40.00 35.92 39.44 24,001 +2.75(+7.50%)
Jul 28, 2023 34.20 37.00 34.02 36.69 28,717 +2.67(+7.85%)
Jul 27, 2023 39.90 39.90 33.20 34.02 64,191 -4.68(-12.09%)
Jul 26, 2023 38.20 39.50 37.30 38.70 10,096 +0.26(+0.68%)
Jul 25, 2023 39.00 39.00 38.00 38.44 10,150 -0.21(-0.54%)
Jul 24, 2023 43.06 43.11 36.01 38.65 38,859 -3.45(-8.19%)
Jul 21, 2023 43.50 44.20 42.10 42.10 11,166 -1.04(-2.41%)
Jul 20, 2023 46.82 47.34 42.50 43.14 24,099 -4.15(-8.78%)
Jul 19, 2023 44.30 47.50 43.20 47.29 26,717 +3.13(+7.09%)
Jul 18, 2023 44.00 45.63 42.10 44.16 21,436 +0.46(+1.05%)
Jul 17, 2023 45.90 46.94 42.00 43.70 24,571 +0.70(+1.63%)
Jul 14, 2023 47.00 50.01 42.50 43.00 36,688 -2.17(-4.80%)
Jul 13, 2023 41.37 46.00 41.19 45.17 31,824 +3.27(+7.80%)
Jul 12, 2023 41.43 42.75 39.81 41.90 23,132 +0.75(+1.82%)
Jul 11, 2023 43.00 44.22 41.05 41.15 22,349 -1.02(-2.42%)
Jul 10, 2023 40.00 45.50 39.90 42.17 60,399 +2.77(+7.03%)
Jul 07, 2023 33.00 41.00 32.99 39.40 74,824 +6.74(+20.64%)
Jul 06, 2023 37.69 38.00 32.22 32.66 25,567 -3.44(-9.53%)
Jul 05, 2023 32.31 39.99 32.31 36.10 95,044 +4.00(+12.46%)
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.