5 DAY PERFORMANCE
+41.31%
1 MONTH PERFORMANCE
+29.00%
3 MONTH PERFORMANCE
+13.16%
6 MONTH PERFORMANCE
+13.16%
YEAR-TO-DATE PERFORMANCE
+20.56%
1 YEAR PERFORMANCE
-12.24%
Cenntro Electric Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.98 | $1.03 (5.42%) | $1.05 | $0.94 | 94,185 | $29.91 M |
| 03/11/2025 | $1.06 | $0.96 (-9.43%) | $1.09 | $0.92 | 210,436 | $29.61 M |
| 03/10/2025 | $0.92 | $1.08 (17.39%) | $1.11 | $0.90 | 766,900 | $33.31 M |
| 03/07/2025 | $0.88 | $0.91 (3.69%) | $0.95 | $0.88 | 245,344 | $28.15 M |
| 03/06/2025 | $0.90 | $0.92 (1.7%) | $0.99 | $0.90 | 269,107 | $28.23 M |
| 03/05/2025 | $0.70 | $0.91 (29.45%) | $0.97 | $0.70 | 920,000 | $27.99 M |
| 03/04/2025 | $0.68 | $0.69 (1.67%) | $0.70 | $0.64 | 193,200 | $21.23 M |
| 03/03/2025 | $0.73 | $0.68 (-6.63%) | $0.74 | $0.67 | 170,125 | $21.02 M |
| 02/28/2025 | $0.75 | $0.74 (-1.17%) | $0.76 | $0.72 | 147,600 | $22.87 M |
| 02/27/2025 | $0.77 | $0.77 (-0.73%) | $0.80 | $0.75 | 195,402 | $23.61 M |
| 02/26/2025 | $0.80 | $0.78 (-2.5%) | $0.83 | $0.76 | 132,700 | $24.06 M |
| 02/25/2025 | $0.81 | $0.81 (-0.12%) | $0.86 | $0.80 | 130,422 | $24.98 M |
| 02/24/2025 | $0.85 | $0.82 (-3.13%) | $0.87 | $0.79 | 252,123 | $25.30 M |
| 02/21/2025 | $0.83 | $0.84 (1.65%) | $0.87 | $0.80 | 285,342 | $26.02 M |
| 02/20/2025 | $0.91 | $0.81 (-10.67%) | $0.92 | $0.80 | 539,518 | $25.07 M |
| 02/19/2025 | $0.97 | $0.92 (-5.29%) | $0.98 | $0.88 | 322,000 | $28.33 M |
| 02/18/2025 | $0.99 | $0.97 (-1.72%) | $1.00 | $0.97 | 123,311 | $30.01 M |
| 02/14/2025 | $1.01 | $0.99 (-2.26%) | $1.02 | $0.98 | 129,472 | $30.45 M |
| 02/13/2025 | $1.00 | $0.98 (-2.5%) | $1.01 | $0.97 | 360,380 | $30.07 M |
| 02/12/2025 | $1.00 | $1.00 (0.5%) | $1.01 | $0.98 | 218,100 | $30.84 M |
| 02/11/2025 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 87,726 | $31.15 M |
| 02/10/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.99 | 113,400 | $31.15 M |
| 02/07/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 148,534 | $31.46 M |
| 02/06/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.03 | 108,575 | $31.77 M |
| 02/05/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.01 | 151,045 | $31.46 M |
| 02/04/2025 | $1.02 | $1.02 (0%) | $1.05 | $1.00 | 117,845 | $31.46 M |
| 02/03/2025 | $1.02 | $1.03 (0.98%) | $1.05 | $0.98 | 187,271 | $31.77 M |
| 01/31/2025 | $1.08 | $1.05 (-2.78%) | $1.12 | $0.97 | 283,531 | $32.38 M |
| 01/30/2025 | $1.09 | $1.09 (0%) | $1.15 | $1.08 | 69,639 | $33.62 M |
| 01/29/2025 | $1.09 | $1.10 (0.92%) | $1.11 | $1.07 | 87,371 | $33.93 M |
| 01/28/2025 | $1.10 | $1.10 (0%) | $1.13 | $1.08 | 158,500 | $33.93 M |
| 01/27/2025 | $1.12 | $1.13 (0.89%) | $1.17 | $1.11 | 150,081 | $34.85 M |
| 01/24/2025 | $1.13 | $1.14 (0.88%) | $1.19 | $1.13 | 89,369 | $35.16 M |
| 01/23/2025 | $1.16 | $1.15 (-0.86%) | $1.18 | $1.12 | 96,430 | $35.47 M |
| 01/22/2025 | $1.16 | $1.18 (1.72%) | $1.21 | $1.15 | 92,705 | $36.39 M |
| 01/21/2025 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.16 | 100,300 | $36.08 M |
| 01/17/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 99,418 | $37.01 M |
| 01/16/2025 | $1.23 | $1.21 (-1.63%) | $1.24 | $1.18 | 71,728 | $37.32 M |
| 01/15/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 83,114 | $37.01 M |
| 01/14/2025 | $1.19 | $1.18 (-0.84%) | $1.24 | $1.17 | 119,239 | $36.39 M |
| 01/13/2025 | $1.16 | $1.17 (0.86%) | $1.18 | $1.13 | 102,593 | $36.08 M |
| 01/10/2025 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.17 | 99,200 | $36.70 M |
| 01/08/2025 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.21 | 101,026 | $37.93 M |
| 01/07/2025 | $1.30 | $1.28 (-1.54%) | $1.33 | $1.23 | 154,316 | $39.48 M |
| 01/06/2025 | $1.25 | $1.29 (3.2%) | $1.31 | $1.22 | 282,749 | $39.79 M |
| 01/03/2025 | $1.23 | $1.24 (0.81%) | $1.30 | $1.19 | 644,443 | $38.24 M |
| 01/02/2025 | $1.12 | $1.22 (8.93%) | $1.33 | $1.11 | 850,683 | $37.63 M |
| 12/31/2024 | $1.07 | $1.07 (0%) | $1.11 | $1.07 | 168,600 | $33.00 M |
| 12/30/2024 | $1.08 | $1.08 (0%) | $1.12 | $1.06 | 191,743 | $33.31 M |
| 12/27/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.08 | 122,105 | $34.23 M |
| 12/26/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 123,400 | $34.85 M |
| 12/24/2024 | $1.06 | $1.11 (4.72%) | $1.11 | $1.04 | 75,329 | $34.23 M |
| 12/23/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 125,600 | $32.69 M |
| 12/20/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 122,636 | $32.69 M |
| 12/19/2024 | $1.04 | $1.05 (0.96%) | $1.11 | $1.02 | 193,764 | $32.38 M |
| 12/18/2024 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.02 | 129,619 | $31.46 M |
| 12/17/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.02 | 165,163 | $32.69 M |
| 12/16/2024 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.05 | 232,100 | $33.31 M |
| 12/13/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 116,475 | $34.54 M |
| 12/12/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 94,908 | $35.16 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.
