Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.500 -0.250 (-14.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 1.750 1.750 1.450 1.500 194,546 -0.25(-14.29%)
Apr 11, 2024 1.730 1.800 1.630 1.750 115,840 +0.05(+2.94%)
Apr 10, 2024 1.810 1.824 1.650 1.700 215,240 -0.08(-4.49%)
Apr 09, 2024 1.840 1.880 1.750 1.780 190,924 -0.06(-3.26%)
Apr 08, 2024 1.750 1.840 1.680 1.840 244,753 +0.15(+8.88%)
Apr 05, 2024 1.670 1.690 1.550 1.690 157,309 +0.00(+0.00%)
Apr 04, 2024 1.500 1.880 1.472 1.690 612,807 +0.18(+11.92%)
Apr 03, 2024 1.400 1.550 1.380 1.510 431,365 +0.09(+6.34%)
Apr 02, 2024 1.400 1.430 1.340 1.420 222,685 +0.00(+0.00%)
Apr 01, 2024 1.420 1.448 1.370 1.420 81,723 +0.00(+0.00%)
Mar 28, 2024 1.410 1.450 1.390 1.420 144,889 +0.00(+0.00%)
Mar 27, 2024 1.410 1.430 1.360 1.420 72,029 +0.01(+0.71%)
Mar 26, 2024 1.450 1.450 1.280 1.410 111,893 +0.01(+0.71%)
Mar 25, 2024 1.380 1.410 1.350 1.400 129,982 +0.06(+4.48%)
Mar 22, 2024 1.390 1.400 1.330 1.340 86,800 -0.07(-4.96%)
Mar 21, 2024 1.430 1.440 1.390 1.410 90,810 -0.03(-2.08%)
Mar 20, 2024 1.380 1.450 1.320 1.440 113,599 +0.04(+2.86%)
Mar 19, 2024 1.380 1.400 1.360 1.400 59,979 -0.05(-3.45%)
Mar 18, 2024 1.390 1.450 1.361 1.450 94,299 +0.05(+3.57%)
Mar 15, 2024 1.390 1.430 1.370 1.400 98,837 -0.03(-2.10%)
Mar 14, 2024 1.480 1.480 1.400 1.430 120,117 -0.05(-3.38%)
Mar 13, 2024 1.470 1.490 1.440 1.480 98,794 +0.01(+0.68%)
Mar 12, 2024 1.490 1.490 1.393 1.470 97,127 -0.01(-0.68%)
Mar 11, 2024 1.400 1.480 1.360 1.480 182,566 +0.12(+8.82%)
Mar 08, 2024 1.380 1.420 1.320 1.360 172,570 +0.00(+0.00%)
Mar 07, 2024 1.330 1.380 1.270 1.360 125,088 +0.06(+4.62%)
Mar 06, 2024 1.410 1.420 1.250 1.300 173,831 -0.06(-4.41%)
Mar 05, 2024 1.430 1.450 1.320 1.360 148,385 -0.06(-4.23%)
Mar 04, 2024 1.500 1.500 1.380 1.420 209,452 -0.07(-4.70%)
Mar 01, 2024 1.410 1.500 1.380 1.490 249,935 +0.08(+6.05%)
Feb 29, 2024 1.400 1.440 1.370 1.405 134,478 +0.04(+3.31%)
Feb 28, 2024 1.390 1.400 1.323 1.360 129,748 +0.00(+0.00%)
Feb 27, 2024 1.300 1.399 1.300 1.360 165,303 +0.09(+7.09%)
Feb 26, 2024 1.330 1.340 1.250 1.270 134,798 -0.08(-5.93%)
Feb 23, 2024 1.390 1.400 1.310 1.350 120,117 -0.04(-2.88%)
Feb 22, 2024 1.430 1.440 1.360 1.390 99,287 -0.04(-2.80%)
Feb 21, 2024 1.440 1.459 1.390 1.430 79,577 +0.01(+0.70%)
Feb 20, 2024 1.490 1.490 1.390 1.420 124,909 -0.04(-2.74%)
Feb 16, 2024 1.480 1.510 1.440 1.460 114,181 +0.02(+1.39%)
Feb 15, 2024 1.430 1.550 1.360 1.440 345,159 +0.06(+4.35%)
Feb 14, 2024 1.310 1.380 1.264 1.380 118,212 +0.09(+6.98%)
Feb 13, 2024 1.320 1.325 1.250 1.290 101,512 +0.02(+1.18%)
Feb 12, 2024 1.240 1.320 1.240 1.275 111,605 +0.02(+2.00%)
Feb 09, 2024 1.260 1.290 1.220 1.250 69,071 +0.01(+0.81%)
Feb 08, 2024 1.160 1.240 1.150 1.240 103,167 +0.09(+7.83%)
Feb 07, 2024 1.170 1.170 1.130 1.150 74,974 -0.04(-3.36%)
Feb 06, 2024 1.140 1.190 1.120 1.190 74,870 +0.05(+4.39%)
Feb 05, 2024 1.190 1.190 1.110 1.140 91,157 -0.06(-5.00%)
Feb 02, 2024 1.200 1.208 1.160 1.200 72,022 -0.01(-0.83%)
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.