Cenntro Inc. (CENN)
NASDAQ: CENN · Real-Time Price · USD
0.1865
+0.0180 (10.68%)
At close: Dec 5, 2025, 4:00 PM EST
0.1821
-0.0044 (-2.36%)
After-hours: Dec 5, 2025, 7:59 PM EST
Cenntro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.17 | 0.21 | 0.16 | 0.19 | 0.19 | 10.68% | 10,846,798 |
| Dec 4, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 10.64% | 2,136,809 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.36% | 2,020,935 |
| Dec 2, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -0.58% | 1,038,079 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -7.34% | 1,805,833 |
| Nov 28, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.84% | 1,352,440 |
| Nov 26, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.13% | 2,223,205 |
| Nov 25, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.32% | 1,245,986 |
| Nov 24, 2025 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | 3.76% | 4,259,747 |
| Nov 21, 2025 | 0.14 | 0.16 | 0.13 | 0.16 | 0.16 | 8.74% | 5,357,525 |
| Nov 20, 2025 | 0.15 | 0.16 | 0.14 | 0.14 | 0.14 | -1.50% | 2,460,403 |
| Nov 19, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.75% | 1,312,926 |
| Nov 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -0.94% | 2,340,014 |
| Nov 17, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -6.18% | 3,003,386 |
| Nov 14, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.70% | 4,614,885 |
| Nov 13, 2025 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -4.90% | 7,879,385 |
| Nov 12, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.63% | 1,751,170 |
| Nov 11, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 4.18% | 2,036,794 |
| Nov 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | 2.70% | 4,032,257 |
| Nov 7, 2025 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -4.57% | 6,199,970 |
| Nov 6, 2025 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.96% | 4,865,386 |
| Nov 5, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 3.95% | 3,435,904 |
| Nov 4, 2025 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -7.83% | 5,000,513 |
| Nov 3, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -5.71% | 5,796,166 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -4.72% | 3,263,728 |
| Oct 30, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.10% | 4,444,696 |
| Oct 29, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -6.16% | 6,214,151 |
| Oct 28, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | -1.69% | 9,572,882 |
| Oct 27, 2025 | 0.25 | 0.27 | 0.22 | 0.24 | 0.24 | 10.21% | 43,964,225 |
| Oct 24, 2025 | 0.22 | 0.45 | 0.19 | 0.21 | 0.21 | -0.74% | 202,089,709 |
| Oct 23, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 4.15% | 3,168,484 |
| Oct 22, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.05% | 2,777,836 |
| Oct 21, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.75% | 2,170,274 |
| Oct 20, 2025 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 3.12% | 1,098,683 |
| Oct 17, 2025 | 0.21 | 0.21 | 0.19 | 0.20 | 0.20 | -1.63% | 4,499,201 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -6.17% | 3,085,509 |
| Oct 15, 2025 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -2.12% | 4,541,920 |
| Oct 14, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | 0.04% | 4,348,652 |
| Oct 13, 2025 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -1.48% | 6,319,050 |
| Oct 10, 2025 | 0.26 | 0.28 | 0.23 | 0.23 | 0.23 | -9.34% | 11,036,952 |
| Oct 9, 2025 | 0.27 | 0.32 | 0.22 | 0.25 | 0.25 | -4.52% | 30,857,915 |
| Oct 8, 2025 | 0.61 | 0.62 | 0.21 | 0.27 | 0.27 | -56.98% | 84,757,759 |
| Oct 7, 2025 | 0.62 | 0.63 | 0.60 | 0.62 | 0.62 | -0.83% | 309,805 |
| Oct 6, 2025 | 0.65 | 0.66 | 0.62 | 0.62 | 0.62 | -3.34% | 361,240 |
| Oct 3, 2025 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | 5.94% | 935,157 |
| Oct 2, 2025 | 0.60 | 0.63 | 0.58 | 0.61 | 0.61 | 3.47% | 895,662 |
| Oct 1, 2025 | 0.58 | 0.60 | 0.58 | 0.59 | 0.59 | 0.56% | 205,602 |
| Sep 30, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 2.78% | 165,934 |
| Sep 29, 2025 | 0.56 | 0.58 | 0.52 | 0.57 | 0.57 | -2.44% | 392,289 |
| Sep 26, 2025 | 0.59 | 0.59 | 0.56 | 0.58 | 0.58 | 0.15% | 155,331 |