NasdaqCM - Nasdaq Real Time Price
USD
Cenntro Inc. (CENN)
1.8400
+0.0850
(+4.84%)
At close: October 30 at 4:00:01 PM EDT
1.8497
+0.0097
(+0.53%)
After hours: October 30 at 7:56:23 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.6800
1.9700
1.6600
1.8400
1.8400
1,234,300
Oct 29, 2026
2.0300
2.1287
1.6550
1.7550
1.7550
1,962,800
Oct 28, 2026
2.2000
2.4900
1.6901
1.9900
1.9900
3,581,200
Oct 27, 2026
2.6400
3.5000
2.2800
2.5100
2.5100
2,429,900
Oct 26, 2026
2.2700
3.0200
2.2700
2.6400
2.6400
935,400
Oct 23, 2026
2.3700
2.4400
2.1500
2.3400
2.3400
30,800
Oct 22, 2026
2.4700
2.4700
2.2398
2.2750
2.2750
22,300
Oct 21, 2026
2.4500
2.5481
2.4100
2.4800
2.4800
13,200
Oct 20, 2026
2.4000
2.8500
2.4000
2.5300
2.5300
13,500
Oct 19, 2026
3.0100
3.0100
2.5000
2.5000
2.5000
34,400
Oct 16, 2026
3.2200
3.5000
2.8800
3.0300
3.0300
49,600
Oct 15, 2026
3.2700
3.3900
3.1500
3.1500
3.1500
10,800
Oct 14, 2026
3.3400
3.3950
3.1300
3.3450
3.3450
22,800
Oct 13, 2026
3.5000
3.5100
3.3200
3.5100
3.5100
10,500
Oct 12, 2026
3.6800
3.7650
3.5100
3.5100
3.5100
5,700
Oct 9, 2026
3.8400
3.9900
3.6900
3.7100
3.7100
12,000
Oct 8, 2026
3.8700
4.0000
3.7800
3.9000
3.9000
13,900
Oct 7, 2026
3.7000
3.8400
3.6000
3.8400
3.8400
5,500
Oct 6, 2026
3.8600
3.8800
3.6300
3.6300
3.6300
4,500
Oct 5, 2026
3.7800
3.8700
3.7700
3.7900
3.7900
4,000
Oct 2, 2026
3.8800
3.8801
3.7200
3.7777
3.7777
8,900
Oct 1, 2026
4.2953
4.2953
3.8154
3.9719
3.9719
5,100
Sep 30, 2026
3.9900
4.1999
3.9200
4.0700
4.0700
10,700
Sep 29, 2026
4.2900
4.4800
3.9100
3.9500
3.9500
12,300
Sep 28, 2026
4.3600
4.4300
4.2000
4.3550
4.3550
20,000
Sep 25, 2026
4.5100
4.5178
4.3500
4.4411
4.4411
4,200
Sep 24, 2026
4.3940
4.4588
4.3940
4.4288
4.4288
2,000
Sep 23, 2026
4.4100
4.5100
4.3368
4.5100
4.5100
2,600
Sep 22, 2026
4.5900
4.6000
4.5200
4.5200
4.5200
3,500
Sep 21, 2026
4.6800
4.6800
4.4000
4.6400
4.6400
5,300
Sep 18, 2026
4.7000
4.7000
4.3800
4.6500
4.6500
15,600
Sep 17, 2026
4.5000
4.7299
4.4705
4.6200
4.6200
7,800
Sep 16, 2026
4.4500
4.6000
4.3200
4.3200
4.3200
6,700
Sep 15, 2026
4.4900
4.8350
4.4300
4.5000
4.5000
15,700
Sep 14, 2026
4.3900
4.4500
4.1810
4.4500
4.4500
6,700
Sep 11, 2026
4.0600
4.3700
4.0100
4.3600
4.3600
14,000
Sep 10, 2026
4.2400
4.2900
4.0300
4.1900
4.1900
15,700
Sep 9, 2026
4.0650
4.3350
3.8600
4.1750
4.1750
81,000
Sep 8, 2026
4.2500
4.2500
4.0700
4.2000
4.2000
6,700
Sep 4, 2026
4.2600
4.3400
4.0100
4.2900
4.2900
5,500
Sep 3, 2026
3.9600
4.3136
3.9600
4.3136
4.3136
18,800
Sep 2, 2026
4.1900
4.2000
3.9000
3.9100
3.9100
188,100
Sep 1, 2026
4.1600
4.1700
4.0191
4.0900
4.0900
4,500
Aug 31, 2026
4.0300
4.2300
3.9395
4.0256
4.0256
3,800
Aug 28, 2026
4.1796
4.2600
3.8400
4.1400
4.1400
9,400
Aug 27, 2026
4.3200
4.3800
4.0276
4.2500
4.2500
9,200
Aug 26, 2026
4.1500
4.3500
4.1400
4.3000
4.3000
6,800
Aug 25, 2026
4.0600
4.1000
3.9229
4.1000
4.1000
3,900
Aug 24, 2026
4.0500
4.0500
3.9300
4.0200
4.0200
12,300
Aug 21, 2026
3.7200
4.0000
3.7200
4.0000
4.0000
22,800
Aug 20, 2026
3.5750
3.6700
3.5000
3.6700
3.6700
3,300
Aug 19, 2026
3.5000
3.6800
3.5000
3.6350
3.6350
7,300
Aug 18, 2026
3.5900
3.5900
3.4900
3.5400
3.5400
3,100
Aug 17, 2026
3.5000
3.5500
3.4675
3.4700
3.4700
5,100
Aug 14, 2026
3.3400
3.5000
3.3300
3.5000
3.5000
7,600
Aug 13, 2026
3.3800
3.4100
3.3800
3.4100
3.4100
2,100
Aug 12, 2026
3.3900
3.4600
3.3500
3.4600
3.4600
4,100
Aug 11, 2026
3.4541
3.4800
3.3700
3.4300
3.4300
3,800
Aug 10, 2026
3.3400
3.4800
3.2500
3.3400
3.3400
5,700
Aug 7, 2026
3.3400
3.4999
3.2701
3.4200
3.4200
3,100
Aug 6, 2026
3.3700
3.4200
3.3246
3.4100
3.4100
3,100
Aug 5, 2026
3.4800
3.4800
3.3400
3.4500
3.4500
5,000
Aug 4, 2026
3.4500
3.4500
3.3400
3.4200
3.4200
6,800
Aug 3, 2026
3.2600
3.4600
3.2403
3.4300
3.4300
7,400
Jul 31, 2026
3.2800
3.3500
3.2000
3.2000
3.2000
3,600
Jul 30, 2026
3.2770
3.4300
3.2500
3.2701
3.2701
4,700
Jul 29, 2026
3.2265
3.4900
3.0683
3.4800
3.4800
5,700
Jul 28, 2026
3.4500
3.5200
3.3601
3.4500
3.4500
4,000
Jul 27, 2026
3.3300
3.5000
3.3300
3.4300
3.4300
5,500
Jul 24, 2026
3.4350
3.4400
3.3416
3.3416
3.3416
3,600
Jul 23, 2026
3.2041
3.4199
3.1798
3.4100
3.4100
5,000
Jul 22, 2026
3.1900
3.4177
3.1833
3.4100
3.4100
7,800
Jul 21, 2026
3.2400
3.4300
3.2100
3.3900
3.3900
2,900
Jul 20, 2026
3.4000
3.5550
3.1400
3.3300
3.3300
7,500
Jul 17, 2026
3.1229
3.4200
3.1229
3.4200
3.4200
5,400
Jul 16, 2026
3.2700
3.3000
3.2300
3.2900
3.2900
5,600
Jul 15, 2026
3.2500
3.3300
3.1800
3.3100
3.3100
7,100
Jul 14, 2026
3.1900
3.3400
3.1600
3.1900
3.1900
5,400
Jul 13, 2026
3.2900
3.3400
3.2200
3.2200
3.2200
7,600
Jul 10, 2026
3.3700
3.4300
3.2600
3.2600
3.2600
10,100
Jul 9, 2026
3.4900
3.4900
3.3600
3.4400
3.4400
9,600
Jul 8, 2026
3.5506
3.6300
3.5000
3.5000
3.5000
4,000
Jul 7, 2026
3.6200
3.7399
3.5900
3.6400
3.6400
8,300
Jul 6, 2026
3.6900
3.7400
3.6400
3.6500
3.6500
2,600
Jul 2, 2026
3.7600
3.7600
3.6400
3.6600
3.6600
12,100
Jul 1, 2026
3.6700
3.7800
3.6000
3.7600
3.7600
10,600
Jun 30, 2026
3.5700
3.7000
3.4800
3.5600
3.5600
9,700
Jun 29, 2026
3.5700
3.7400
3.5200
3.5800
3.5800
7,000
Jun 26, 2026
3.6100
3.6950
3.5500
3.5600
3.5600
5,400
Jun 25, 2026
3.6300
3.7100
3.6200
3.6600
3.6600
3,900
Jun 24, 2026
3.9600
3.9600
3.5270
3.6300
3.6300
18,700
Jun 23, 2026
3.8600
4.0700
3.7100
3.9300
3.9300
32,700
Jun 22, 2026
3.4300
4.2000
3.4300
3.9500
3.9500
79,400
Jun 18, 2026
3.8700
3.9000
3.3100
3.3100
3.3100
34,300
Jun 17, 2026
3.9300
3.9892
3.8000
3.8000
3.8000
7,200
Jun 16, 2026
3.9600
4.0100
3.9000
4.0000
4.0000
6,700
Jun 15, 2026
4.0100
4.1200
3.9000
4.0100
4.0100
10,100
Jun 12, 2026
4.0500
4.0900
3.9200
4.0300
4.0300
11,300
Jun 11, 2026
3.9500
4.0684
3.9000
4.0000
4.0000
9,300
Jun 10, 2026
4.1700
4.2388
4.0000
4.0000
4.0000
10,300
Jun 9, 2026
4.2900
4.4448
4.2300
4.2700
4.2700
3,200
Jun 8, 2026
4.3100
4.3900
4.2400
4.3900
4.3900
6,500
Jun 5, 2026
4.4700
4.6599
4.3500
4.3500
4.3500
9,000
Jun 4, 2026
4.3100
4.7250
4.2100
4.5400
4.5400
12,300
Jun 3, 2026
4.2800
4.5700
4.2800
4.3700
4.3700
6,100
Jun 2, 2026
4.5000
4.5750
4.3200
4.4500
4.4500
14,900
Jun 1, 2026
4.5000
4.6736
4.3801
4.4400
4.4400
9,500
May 29, 2026
4.6000
4.6250
4.5000
4.5000
4.5000
9,600
May 28, 2026
4.4700
4.6582
4.4100
4.5700
4.5700
13,600
May 27, 2026
4.2700
4.6800
4.1332
4.5200
4.5200
15,800
May 26, 2026
4.3000
4.4200
4.2500
4.3650
4.3650
7,300
May 22, 2026
4.2400
4.3196
4.1234
4.1700
4.1700
38,900
May 21, 2026
4.0400
4.2086
3.9498
4.1600
4.1600
13,900
May 20, 2026
4.0600
4.1100
3.9399
4.0700
4.0700
7,400
May 19, 2026
3.9000
4.1100
3.9000
4.0300
4.0300
7,300
May 18, 2026
4.1600
4.2500
3.9650
4.0950
4.0950
13,100
May 15, 2026
4.2200
4.2200
3.9800
4.2000
4.2000
18,100
May 14, 2026
3.9600
4.2300
3.9600
4.1400
4.1400
15,800
May 13, 2026
3.9100
4.0700
3.9000
3.9200
3.9200
9,600
May 12, 2026
4.1200
4.1699
3.9100
3.9300
3.9300
10,800
May 11, 2026
4.0100
4.1248
4.0100
4.0400
4.0400
8,300
May 8, 2026
4.0400
4.1200
4.0300
4.0500
4.0500
6,900
May 7, 2026
4.1700
4.1800
4.0100
4.0100
4.0100
10,800
May 6, 2026
4.0200
4.2100
4.0100
4.1100
4.1100
13,300
May 5, 2026
4.0400
4.0900
3.9500
4.0100
4.0100
11,500
May 4, 2026
4.1900
4.1900
3.9800
3.9800
3.9800
24,800
May 1, 2026
4.0800
4.4000
3.8000
4.2200
4.2200
34,600
Apr 30, 2026
3.9700
4.1800
3.8000
4.1500
4.1500
45,100
Apr 29, 2026
3.9606
4.0000
3.8600
3.8900
3.8900
13,100
Apr 28, 2026
4.3400
4.3900
3.9340
3.9600
3.9600
33,300
Apr 27, 2026
4.2000
4.5672
4.1800
4.4400
4.4400
53,700
Apr 24, 2026
4.0100
4.2300
4.0000
4.2200
4.2200
29,000
Apr 23, 2026
3.8800
3.9997
3.8800
3.9900
3.9900
17,000
Apr 22, 2026
3.9200
3.9900
3.8627
3.9400
3.9400
31,400
Apr 21, 2026
3.9700
4.3000
3.8200
3.8500
3.8500
96,600
Apr 20, 2026
3.9000
3.9500
3.7800
3.9500
3.9500
43,700
Apr 17, 2026
3.8000
4.0800
3.7800
3.9600
3.9600
37,100
Apr 16, 2026
3.8200
4.0675
3.7500
3.8400
3.8400
45,900
Apr 15, 2026
3.9000
4.1200
3.6900
4.0200
4.0200
84,300
Apr 14, 2026
4.0000
4.3000
3.7200
3.8900
3.8900
84,000
Apr 13, 2026
1:60
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
4.3900
4.4238
3.6500
4.0000
4.0000
132,700
Apr 10, 2026
5.0940
5.0940
4.4400
4.6500
4.6500
104,210
Apr 9, 2026
5.5200
5.8080
4.8060
5.1120
5.1120
168,858
Apr 8, 2026
7.2060
7.8000
7.0680
7.5000
7.5000
36,380
Apr 7, 2026
6.9720
7.5000
6.7500
7.4280
7.4280
40,105
Apr 6, 2026
7.1100
7.1760
6.7260
6.9720
6.9720
12,012
Apr 2, 2026
7.1400
7.2540
6.8280
7.1100
7.1100
12,337
Apr 1, 2026
7.2600
7.5000
6.9240
7.1520
7.1520
16,220
Mar 31, 2026
6.7920
7.3680
6.6300
7.2000
7.2000
12,633
Mar 30, 2026
6.8760
6.8760
6.5400
6.5820
6.5820
8,530
Mar 27, 2026
6.9360
6.9360
6.6360
6.7320
6.7320
6,968
Mar 26, 2026
6.8940
7.2000
6.7740
7.0800
7.0800
12,943
Mar 25, 2026
6.9900
7.1640
6.6960
6.8340
6.8340
6,907
Mar 24, 2026
7.2060
7.2060
6.6360
6.7740
6.7740
6,683
Mar 23, 2026
7.0860
7.2060
6.6000
7.1340
7.1340
10,933
Mar 20, 2026
6.9000
7.0020
6.5100
6.6000
6.6000
30,975
Mar 19, 2026
6.9840
7.0380
6.4560
6.5700
6.5700
15,653
Mar 18, 2026
7.6200
7.6380
6.9780
6.9840
6.9840
17,037
Mar 17, 2026
6.7680
7.6500
6.6600
7.5600
7.5600
50,007
Mar 16, 2026
6.5400
6.8880
6.4800
6.7320
6.7320
10,708
Mar 13, 2026
6.8400
6.8400
6.4080
6.4260
6.4260
6,887
Mar 12, 2026
6.9300
6.9600
6.6240
6.6900
6.6900
11,062
Mar 11, 2026
6.8880
6.9000
6.6660
6.9000
6.9000
7,882
Mar 10, 2026
6.8100
6.8700
6.6000
6.8100
6.8100
10,547
Mar 9, 2026
6.5400
6.7200
6.1500
6.7200
6.7200
12,918
Mar 6, 2026
6.9600
6.9600
6.4200
6.4740
6.4740
23,647
Mar 5, 2026
7.0800
7.2000
6.7800
6.8280
6.8280
10,762
Mar 4, 2026
6.9180
7.2000
6.7800
7.1400
7.1400
23,330
Mar 3, 2026
7.0860
7.0860
6.6600
6.9000
6.9000
22,090
Mar 2, 2026
6.9000
7.0860
6.7080
7.0860
7.0860
14,272
Feb 27, 2026
7.0800
7.0800
6.7440
7.0200
7.0200
9,298
Feb 26, 2026
7.0200
7.0260
6.7800
7.0200
7.0200
9,302
Feb 25, 2026
6.9060
7.0740
6.7200
7.0500
7.0500
13,242
Feb 24, 2026
7.1400
7.1760
6.7980
6.8880
6.8880
15,337
Feb 23, 2026
7.1880
7.1940
6.8400
6.9120
6.9120
10,742
Feb 20, 2026
7.0800
7.2000
6.9000
7.2000
7.2000
7,488
Feb 19, 2026
7.0920
7.1940
6.8280
7.0920
7.0920
18,972
Feb 18, 2026
7.5720
7.5720
7.0500
7.2000
7.2000
24,005
Feb 17, 2026
7.8000
7.8000
7.3200
7.5420
7.5420
11,690
Feb 13, 2026
7.8900
7.8900
7.3200
7.6200
7.6200
18,402
Feb 12, 2026
7.8180
7.8720
7.3740
7.6560
7.6560
18,653
Feb 11, 2026
7.8600
8.2080
7.4880
7.8840
7.8840
35,740
Feb 10, 2026
7.8000
7.9920
7.5840
7.8840
7.8840
23,003
Feb 9, 2026
8.2800
8.2800
7.5660
8.1000
8.1000
39,827
Feb 6, 2026
7.7400
8.4000
7.7400
8.1420
8.1420
22,595
Feb 5, 2026
8.0100
8.1060
7.4400
7.6800
7.6800
22,815
Feb 4, 2026
8.7000
8.7000
7.9440
8.3400
8.3400
26,680
Feb 3, 2026
8.5680
8.7240
8.0340
8.7240
8.7240
20,990
Feb 2, 2026
8.7240
8.8080
8.2620
8.6640
8.6640
27,110
Jan 30, 2026
8.4000
8.9220
8.4000
8.9220
8.9220
20,568
Jan 29, 2026
8.7120
9.0000
7.7100
8.9760
8.9760
40,853
Jan 28, 2026
9.0000
9.2400
8.4960
8.8680
8.8680
62,242
Jan 27, 2026
9.2280
9.5640
8.4480
9.2700
9.2700
66,935
Jan 26, 2026
10.1400
10.2000
9.1200
9.6420
9.6420
707,087
Jan 23, 2026
9.3840
10.6800
9.0600
10.1460
10.1460
330,107
Jan 22, 2026
9.1560
9.5100
8.9160
9.1500
9.1500
15,553
Jan 21, 2026
8.9400
9.1560
8.7120
8.8380
8.8380
21,273
Jan 20, 2026
9.5100
9.5100
8.9100
8.9640
8.9640
24,013
Jan 16, 2026
9.3480
9.5700
9.1860
9.5100
9.5100
22,415
Jan 15, 2026
9.1560
9.3540
9.0960
9.1680
9.1680
10,290
Jan 14, 2026
9.4800
9.5940
9.1500
9.1500
9.1500
18,358
Jan 13, 2026
9.5040
9.8400
9.1500
9.3000
9.3000
17,832
Jan 12, 2026
9.4860
9.7020
9.0600
9.2880
9.2880
21,375
Jan 9, 2026
9.8220
9.8820
9.2460
9.2760
9.2760
18,717
Jan 8, 2026
9.3360
10.2000
9.0000
9.6840
9.6840
46,910
Jan 7, 2026
9.3360
9.3360
8.9160
9.1800
9.1800
18,650
Jan 6, 2026
9.2580
9.4440
9.0480
9.1560
9.1560
18,185
Jan 5, 2026
9.2820
9.3480
8.7060
9.3000
9.3000
32,790
Jan 2, 2026
8.8200
9.0000
7.9740
9.0000
9.0000
29,322
Dec 31, 2025
8.2920
8.7960
7.6200
8.1660
8.1660
52,563
Dec 30, 2025
8.9160
8.9160
8.3400
8.4600
8.4600
22,288
Dec 29, 2025
8.9700
8.9700
8.6160
8.7420
8.7420
19,663
Dec 26, 2025
9.0840
9.1500
8.6640
8.7240
8.7240
16,540
Dec 24, 2025
8.5800
9.1740
8.5800
8.8260
8.8260
18,442
Dec 23, 2025
9.2940
9.4440
9.0240
9.0540
9.0540
21,120
Dec 22, 2025
9.6000
9.7500
9.0600
9.1980
9.1980
20,187
Dec 19, 2025
9.1320
9.6840
8.6580
9.5220
9.5220
49,275
Dec 18, 2025
9.2040
9.7140
8.4000
8.6520
8.6520
42,230
Dec 17, 2025
9.6000
9.7080
9.1200
9.1200
9.1200
15,140
Dec 16, 2025
9.1560
9.5700
9.0000
9.1500
9.1500
14,700
Dec 15, 2025
9.6960
9.7680
9.0960
9.1980
9.1980
12,587
Dec 12, 2025
9.9060
10.1940
9.2340
9.4080
9.4080
26,363
Dec 11, 2025
9.7200
10.2600
9.7200
9.9240
9.9240
17,462
Dec 10, 2025
10.0740
10.5420
9.6600
9.8160
9.8160
19,210
Dec 9, 2025
10.0260
10.8000
9.9600
10.2060
10.2060
30,617
Dec 8, 2025
10.7880
10.7940
9.0360
9.9600
9.9600
92,887
Dec 5, 2025
10.2000
12.3000
9.7380
11.1900
11.1900
190,097
Dec 4, 2025
9.4680
10.2120
9.1860
10.1100
10.1100
36,237
Dec 3, 2025
9.4920
9.4920
8.7060
9.1380
9.1380
34,122
Dec 2, 2025
9.3960
9.5400
9.0900
9.2640
9.2640
19,630
Dec 1, 2025
9.9900
10.0500
9.0000
9.3180
9.3180
30,477
Nov 28, 2025
10.1760
10.3800
9.7680
10.0560
10.0560
23,140
Nov 26, 2025
10.1340
10.4580
9.9720
9.9720
9.9720
37,242
Nov 25, 2025
9.7980
10.1400
9.7980
10.0860
10.0860
20,767
Nov 24, 2025
9.6000
10.1340
8.4060
9.7620
9.7620
70,995
Nov 21, 2025
8.4000
9.5940
8.0400
9.4080
9.4080
89,852
Nov 20, 2025
9.0000
9.6000
8.5500
8.6520
8.6520
41,437
Nov 19, 2025
9.0240
9.2880
8.5800
8.7840
8.7840
21,882
Nov 18, 2025
8.9340
9.2580
8.6880
8.8500
8.8500
39,000
Nov 17, 2025
9.4920
9.4920
8.5200
8.9340
8.9340
50,057
Nov 14, 2025
9.5580
9.8340
9.2940
9.5220
9.5220
76,915
Nov 13, 2025
10.7460
10.9980
8.6400
9.8880
9.8880
131,323
Nov 12, 2025
10.4580
10.9200
10.2780
10.3980
10.3980
29,187
Nov 11, 2025
10.4400
10.6740
10.0320
10.4640
10.4640
33,947
Nov 10, 2025
10.1160
11.0460
10.0140
10.0440
10.0440
67,205
Nov 7, 2025
10.2000
10.2060
9.1320
9.7800
9.7800
103,333
Nov 6, 2025
11.6400
11.6400
10.2420
10.2480
10.2480
81,090
Nov 5, 2025
11.0760
11.4780
10.8000
11.3820
11.3820
57,265
Nov 4, 2025
12.4200
12.4200
10.9200
10.9500
10.9500
83,342
Nov 3, 2025
12.7260
12.7260
11.8500
11.8800
11.8800
96,603
Oct 31, 2025
13.1040
13.3260
12.6000
12.6000
12.6000
54,395
