Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.171 -0.009 (-0.77%)
Streaming Delayed Price Updated: 12:44 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 1.180 1.200 1.170 1.180 39,063 -0.01(-0.84%)
Oct 08, 2024 1.200 1.200 1.180 1.190 44,797 +0.00(+0.00%)
Oct 07, 2024 1.180 1.200 1.170 1.190 41,835 +0.01(+0.78%)
Oct 04, 2024 1.180 1.200 1.160 1.181 82,068 +0.02(+1.79%)
Oct 03, 2024 1.170 1.180 1.150 1.160 89,479 +0.00(+0.00%)
Oct 02, 2024 1.170 1.170 1.150 1.160 83,295 +0.00(+0.43%)
Oct 01, 2024 1.180 1.180 1.140 1.155 88,833 -0.01(-1.28%)
Sep 30, 2024 1.160 1.170 1.160 1.170 66,153 +0.00(+0.00%)
Sep 27, 2024 1.150 1.190 1.150 1.170 128,731 +0.01(+0.86%)
Sep 26, 2024 1.170 1.170 1.140 1.160 80,395 +0.00(+0.00%)
Sep 25, 2024 1.160 1.160 1.140 1.160 62,627 +0.01(+0.87%)
Sep 24, 2024 1.140 1.170 1.140 1.150 64,863 -0.01(-0.86%)
Sep 23, 2024 1.170 1.180 1.140 1.160 54,027 -0.01(-0.85%)
Sep 20, 2024 1.160 1.180 1.120 1.170 162,856 -0.01(-0.85%)
Sep 19, 2024 1.170 1.220 1.170 1.180 86,805 +0.01(+0.85%)
Sep 18, 2024 1.180 1.220 1.170 1.170 127,843 +0.00(+0.00%)
Sep 17, 2024 1.200 1.230 1.170 1.170 115,953 -0.03(-2.50%)
Sep 16, 2024 1.200 1.220 1.170 1.200 51,366 +0.00(+0.00%)
Sep 13, 2024 1.160 1.200 1.120 1.200 107,201 +0.06(+5.26%)
Sep 12, 2024 1.160 1.210 1.120 1.140 136,905 -0.02(-1.72%)
Sep 11, 2024 1.130 1.160 1.120 1.160 83,667 +0.01(+0.87%)
Sep 10, 2024 1.140 1.170 1.110 1.150 54,161 +0.02(+1.77%)
Sep 09, 2024 1.180 1.190 1.110 1.130 265,044 -0.04(-3.42%)
Sep 06, 2024 1.200 1.220 1.160 1.170 89,594 -0.03(-2.50%)
Sep 05, 2024 1.200 1.230 1.190 1.200 51,744 +0.00(+0.00%)
Sep 04, 2024 1.220 1.240 1.200 1.200 84,776 -0.03(-2.44%)
Sep 03, 2024 1.320 1.320 1.221 1.230 100,283 -0.09(-6.82%)
Aug 30, 2024 1.300 1.360 1.270 1.320 83,652 +0.00(+0.00%)
Aug 29, 2024 1.290 1.370 1.210 1.320 147,764 +0.03(+2.33%)
Aug 28, 2024 1.380 1.400 1.280 1.290 92,383 -0.09(-6.52%)
Aug 27, 2024 1.400 1.400 1.370 1.380 32,562 -0.02(-1.43%)
Aug 26, 2024 1.410 1.443 1.390 1.400 143,179 -0.06(-4.11%)
Aug 23, 2024 1.440 1.470 1.421 1.460 55,835 +0.02(+1.39%)
Aug 22, 2024 1.430 1.490 1.420 1.440 97,696 +0.00(+0.00%)
Aug 21, 2024 1.450 1.450 1.410 1.440 46,367 +0.00(+0.00%)
Aug 20, 2024 1.450 1.470 1.410 1.440 78,439 -0.01(-0.69%)
Aug 19, 2024 1.390 1.490 1.380 1.450 102,772 +0.06(+4.69%)
Aug 16, 2024 1.340 1.400 1.335 1.385 45,765 +0.02(+1.84%)
Aug 15, 2024 1.340 1.410 1.340 1.360 103,782 +0.02(+1.12%)
Aug 14, 2024 1.350 1.360 1.340 1.345 46,880 +0.02(+1.89%)
Aug 13, 2024 1.320 1.370 1.310 1.320 57,082 -0.01(-0.75%)
Aug 12, 2024 1.320 1.370 1.250 1.330 85,687 +0.01(+0.76%)
Aug 09, 2024 1.400 1.400 1.250 1.320 149,076 -0.06(-4.35%)
Aug 08, 2024 1.370 1.470 1.300 1.380 139,333 +0.00(+0.00%)
Aug 07, 2024 1.460 1.460 1.340 1.380 90,215 -0.06(-4.17%)
Aug 06, 2024 1.410 1.480 1.410 1.440 51,574 +0.02(+1.41%)
Aug 05, 2024 1.250 1.440 1.160 1.420 191,183 +0.11(+8.40%)
Aug 02, 2024 1.500 1.500 1.300 1.310 250,725 -0.21(-13.82%)
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.