Skip to main content

Cenntro Inc. - Common Stock (NQ: CENN )

1.110 +0.050 (+4.72%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.060 1.110 1.040 1.110 75,329 +0.05(+4.72%)
Dec 23, 2024 1.070 1.070 1.030 1.060 124,812 +0.00(+0.00%)
Dec 20, 2024 1.050 1.090 1.040 1.060 122,636 +0.01(+1.02%)
Dec 19, 2024 1.040 1.110 1.025 1.049 191,024 +0.03(+2.87%)
Dec 18, 2024 1.060 1.098 1.020 1.020 126,546 -0.04(-3.77%)
Dec 17, 2024 1.090 1.110 1.020 1.060 164,840 -0.02(-1.85%)
Dec 16, 2024 1.120 1.140 1.053 1.080 231,206 -0.04(-3.57%)
Dec 13, 2024 1.130 1.150 1.120 1.120 116,475 -0.02(-1.75%)
Dec 12, 2024 1.160 1.190 1.130 1.140 94,268 -0.02(-1.72%)
Dec 11, 2024 1.160 1.180 1.130 1.160 127,493 +0.01(+0.87%)
Dec 10, 2024 1.190 1.210 1.150 1.150 109,821 -0.07(-5.74%)
Dec 09, 2024 1.230 1.230 1.197 1.220 158,991 +0.01(+0.83%)
Dec 06, 2024 1.200 1.210 1.170 1.210 94,154 +0.01(+0.83%)
Dec 05, 2024 1.180 1.220 1.180 1.200 84,526 +0.01(+0.84%)
Dec 04, 2024 1.190 1.230 1.180 1.190 85,833 -0.01(-0.83%)
Dec 03, 2024 1.210 1.230 1.180 1.200 101,684 -0.03(-2.44%)
Dec 02, 2024 1.280 1.302 1.230 1.230 163,772 -0.07(-5.38%)
Nov 29, 2024 1.190 1.300 1.160 1.300 161,949 +0.11(+9.24%)
Nov 27, 2024 1.200 1.200 1.190 1.190 185,944 -0.02(-1.65%)
Nov 26, 2024 1.250 1.270 1.200 1.210 113,346 -0.04(-3.20%)
Nov 25, 2024 1.250 1.300 1.250 1.250 115,180 +0.00(+0.40%)
Nov 22, 2024 1.220 1.270 1.210 1.245 195,661 +0.02(+1.22%)
Nov 21, 2024 1.250 1.250 1.211 1.230 95,143 -0.01(-0.81%)
Nov 20, 2024 1.260 1.270 1.240 1.240 66,898 -0.03(-2.36%)
Nov 19, 2024 1.270 1.270 1.250 1.270 84,087 -0.01(-0.78%)
Nov 18, 2024 1.340 1.350 1.260 1.280 113,720 -0.04(-3.03%)
Nov 15, 2024 1.380 1.380 1.320 1.320 76,286 -0.05(-3.65%)
Nov 14, 2024 1.340 1.420 1.320 1.370 98,247 +0.04(+3.01%)
Nov 13, 2024 1.370 1.380 1.300 1.330 144,181 +0.02(+1.53%)
Nov 12, 2024 1.380 1.410 1.310 1.310 157,213 -0.12(-8.39%)
Nov 11, 2024 1.470 1.470 1.379 1.430 122,667 -0.02(-1.38%)
Nov 08, 2024 1.370 1.470 1.363 1.450 235,576 +0.08(+5.84%)
Nov 07, 2024 1.300 1.400 1.290 1.370 222,630 +0.08(+6.20%)
Nov 06, 2024 1.340 1.340 1.261 1.290 147,540 +0.02(+1.57%)
Nov 05, 2024 1.280 1.280 1.260 1.270 49,001 +0.00(+0.00%)
Nov 04, 2024 1.260 1.299 1.250 1.270 43,910 +0.00(+0.00%)
Nov 01, 2024 1.280 1.290 1.250 1.270 34,753 +0.00(+0.00%)
Oct 31, 2024 1.280 1.290 1.250 1.270 36,890 -0.02(-1.55%)
Oct 30, 2024 1.310 1.350 1.270 1.290 48,289 -0.03(-2.27%)
Oct 29, 2024 1.350 1.365 1.310 1.320 57,262 -0.04(-2.94%)
Oct 28, 2024 1.310 1.400 1.299 1.360 174,526 +0.07(+5.02%)
Oct 25, 2024 1.210 1.300 1.200 1.295 130,370 +0.08(+7.02%)
Oct 24, 2024 1.220 1.220 1.200 1.210 94,274 +0.02(+1.68%)
Oct 23, 2024 1.200 1.210 1.180 1.190 40,897 -0.01(-0.82%)
Oct 22, 2024 1.200 1.220 1.190 1.200 66,131 -0.00(-0.02%)
Oct 21, 2024 1.200 1.210 1.190 1.200 61,379 +0.00(+0.00%)
Oct 18, 2024 1.180 1.210 1.180 1.200 70,292 +0.02(+1.69%)
Oct 17, 2024 1.180 1.190 1.170 1.180 56,293 +0.00(+0.00%)
Oct 16, 2024 1.170 1.190 1.170 1.180 38,950 -0.00(-0.38%)
Oct 15, 2024 1.180 1.210 1.170 1.185 75,103 -0.01(-0.46%)
Oct 14, 2024 1.160 1.190 1.160 1.190 41,381 +0.02(+1.71%)
Oct 11, 2024 1.170 1.180 1.160 1.170 51,226 -0.01(-0.85%)
Oct 10, 2024 1.190 1.198 1.160 1.180 31,911 +0.00(+0.00%)
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 82,792 +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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.