5 DAY PERFORMANCE
-94.02%
1 MONTH PERFORMANCE
-97.10%
3 MONTH PERFORMANCE
-96.81%
6 MONTH PERFORMANCE
-97.26%
YEAR-TO-DATE PERFORMANCE
-98.65%
1 YEAR PERFORMANCE
-99.03%
Cenntro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.15 | $0.13 (-10.43%) | $0.15 | $0.13 | 4.68 M | |
| 11/04/2026 | $0.13 | $0.18 (40.14%) | $0.19 | $0.12 | 38.25 M | $313.84 K |
| 11/03/2026 | $1.49 | $0.30 (-80.02%) | $1.49 | $0.22 | 72.91 M | $527.85 K |
| 11/02/2026 | $1.85 | $1.99 (7.57%) | $2.13 | $1.85 | 1.09 M | $3.53 M |
| 10/30/2026 | $1.68 | $1.84 (9.52%) | $1.97 | $1.66 | 1.23 M | $3.26 M |
| 10/29/2026 | $2.03 | $1.76 (-13.3%) | $2.13 | $1.66 | 1.96 M | $3.12 M |
| 10/28/2026 | $2.20 | $1.99 (-9.55%) | $2.49 | $1.69 | 3.59 M | $3.53 M |
| 10/27/2026 | $2.64 | $2.51 (-4.92%) | $3.50 | $2.28 | 2.43 M | $4.45 M |
| 10/26/2026 | $2.27 | $2.64 (16.3%) | $3.02 | $2.27 | 937.04 K | $4.68 M |
| 10/23/2026 | $2.37 | $2.34 (-1.27%) | $2.44 | $2.15 | 30.97 K | $4.15 M |
| 10/22/2026 | $2.47 | $2.28 (-7.69%) | $2.47 | $2.24 | 22.30 K | $4.04 M |
| 10/21/2026 | $2.45 | $2.48 (1.22%) | $2.55 | $2.41 | 13.48 K | $4.40 M |
| 10/20/2026 | $2.40 | $2.53 (5.42%) | $2.85 | $2.40 | 13.58 K | $4.49 M |
| 10/19/2026 | $3.01 | $2.50 (-16.94%) | $3.01 | $2.50 | 34.40 K | $4.43 M |
| 10/16/2026 | $3.22 | $3.03 (-5.9%) | $3.50 | $2.88 | 49.62 K | $5.37 M |
| 10/15/2026 | $3.27 | $3.15 (-3.67%) | $3.39 | $3.15 | 10.87 K | $5.59 M |
| 10/14/2026 | $3.34 | $3.35 (0.3%) | $3.40 | $3.13 | 22.85 K | $5.94 M |
| 10/13/2026 | $3.50 | $3.51 (0.29%) | $3.51 | $3.32 | 10.58 K | $6.22 M |
| 10/12/2026 | $3.68 | $3.51 (-4.62%) | $3.77 | $3.51 | 5.81 K | $6.22 M |
| 10/09/2026 | $3.84 | $3.71 (-3.39%) | $3.99 | $3.69 | 12.02 K | $6.58 M |
| 10/08/2026 | $3.87 | $3.90 (0.78%) | $4.00 | $3.78 | 13.90 K | $6.92 M |
| 10/07/2026 | $3.70 | $3.84 (3.78%) | $3.84 | $3.60 | 5.54 K | $6.81 M |
| 10/06/2026 | $3.86 | $3.63 (-5.96%) | $3.88 | $3.63 | 4.54 K | $6.44 M |
| 10/05/2026 | $3.78 | $3.79 (0.26%) | $3.87 | $3.77 | 4.04 K | $6.72 M |
| 10/02/2026 | $3.88 | $3.78 (-2.58%) | $3.88 | $3.72 | 8.93 K | $6.70 M |
| 10/01/2026 | $4.30 | $3.97 (-7.67%) | $4.30 | $3.82 | 5.21 K | $7.04 M |
| 09/30/2026 | $3.99 | $4.07 (2.01%) | $4.20 | $3.92 | 10.70 K | $7.22 M |
| 09/29/2026 | $4.29 | $3.95 (-7.93%) | $4.48 | $3.91 | 12.37 K | $7.00 M |
| 09/28/2026 | $4.36 | $4.36 (0%) | $4.43 | $4.20 | 20.00 K | $7.73 M |
| 09/25/2026 | $4.51 | $4.44 (-1.55%) | $4.52 | $4.35 | 4.23 K | $7.87 M |
| 09/24/2026 | $4.39 | $4.43 (0.91%) | $4.46 | $4.39 | 2.03 K | $7.85 M |
| 09/23/2026 | $4.41 | $4.51 (2.27%) | $4.51 | $4.34 | 2.95 K | $8.00 M |
| 09/22/2026 | $4.59 | $4.52 (-1.53%) | $4.60 | $4.52 | 3.51 K | $8.01 M |
| 09/21/2026 | $4.68 | $4.64 (-0.85%) | $4.68 | $4.40 | 5.35 K | $8.23 M |
| 09/18/2026 | $4.70 | $4.65 (-1.06%) | $4.70 | $4.38 | 15.64 K | $8.24 M |
| 09/17/2026 | $4.50 | $4.62 (2.67%) | $4.73 | $4.47 | 7.80 K | $8.19 M |
| 09/16/2026 | $4.45 | $4.32 (-2.92%) | $4.60 | $4.32 | 6.74 K | $7.66 M |
| 09/15/2026 | $4.49 | $4.50 (0.22%) | $4.84 | $4.43 | 15.76 K | $7.98 M |
| 09/14/2026 | $4.39 | $4.45 (1.37%) | $4.45 | $4.18 | 7.70 K | $7.89 M |
| 09/11/2026 | $4.06 | $4.36 (7.39%) | $4.37 | $4.01 | 14.00 K | $7.73 M |
| 09/10/2026 | $4.24 | $4.19 (-1.18%) | $4.29 | $4.03 | 15.70 K | $7.43 M |
| 09/09/2026 | $4.07 | $4.18 (2.7%) | $4.34 | $3.86 | 81.05 K | $7.41 M |
| 09/08/2026 | $4.25 | $4.20 (-1.18%) | $4.25 | $4.07 | 6.74 K | $7.45 M |
| 09/04/2026 | $4.26 | $4.29 (0.7%) | $4.34 | $4.01 | 5.54 K | $7.61 M |
| 09/03/2026 | $3.96 | $4.31 (8.84%) | $4.31 | $3.96 | 18.81 K | $7.64 M |
| 09/02/2026 | $4.19 | $3.91 (-6.68%) | $4.20 | $3.90 | 188.10 K | $6.93 M |
| 09/01/2026 | $4.16 | $4.09 (-1.68%) | $4.17 | $4.02 | 4.51 K | $7.25 M |
| 08/31/2026 | $4.03 | $4.03 (0%) | $4.23 | $3.94 | 3.85 K | $7.15 M |
| 08/28/2026 | $4.18 | $4.14 (-0.96%) | $4.26 | $3.84 | 9.54 K | $7.34 M |
| 08/27/2026 | $4.32 | $4.25 (-1.62%) | $4.38 | $4.03 | 9.28 K | $7.54 M |
| 08/26/2026 | $4.15 | $4.30 (3.61%) | $4.35 | $4.14 | 6.93 K | $7.62 M |
| 08/25/2026 | $4.06 | $4.10 (0.99%) | $4.10 | $3.92 | 3.92 K | $7.27 M |
| 08/24/2026 | $4.05 | $4.02 (-0.74%) | $4.05 | $3.93 | 12.38 K | $7.13 M |
| 08/21/2026 | $3.72 | $4.00 (7.53%) | $4.00 | $3.72 | 22.88 K | $7.09 M |
| 08/20/2026 | $3.58 | $3.67 (2.51%) | $3.67 | $3.50 | 3.36 K | $6.51 M |
| 08/19/2026 | $3.50 | $3.64 (4%) | $3.68 | $3.50 | 7.33 K | $6.45 M |
| 08/18/2026 | $3.59 | $3.54 (-1.39%) | $3.59 | $3.49 | 3.10 K | $6.28 M |
| 08/17/2026 | $3.50 | $3.47 (-0.86%) | $3.55 | $3.47 | 5.16 K | $6.15 M |
| 08/14/2026 | $3.34 | $3.50 (4.79%) | $3.50 | $3.33 | 7.63 K | $6.21 M |
| 08/13/2026 | $3.38 | $3.41 (0.89%) | $3.41 | $3.38 | 2.11 K | $6.05 M |
| 08/12/2026 | $3.39 | $3.46 (2.06%) | $3.46 | $3.35 | 4.30 K | $6.13 M |
| 08/11/2026 | $3.45 | $3.43 (-0.58%) | $3.48 | $3.37 | 4.05 K | $6.08 M |
| 08/10/2026 | $3.34 | $3.34 (0%) | $3.48 | $3.25 | 5.76 K | $5.92 M |
| 08/07/2026 | $3.34 | $3.42 (2.4%) | $3.50 | $3.27 | 3.10 K | $4.87 M |
| 08/06/2026 | $3.37 | $3.41 (1.19%) | $3.42 | $3.32 | 3.14 K | $4.85 M |
| 08/05/2026 | $3.48 | $3.45 (-0.86%) | $3.48 | $3.34 | 5.00 K | $4.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
