5 DAY PERFORMANCE
-96.56%
1 MONTH PERFORMANCE
-96.98%
3 MONTH PERFORMANCE
-97.26%
6 MONTH PERFORMANCE
-98.65%
YEAR-TO-DATE PERFORMANCE
-98.65%
1 YEAR PERFORMANCE
-99.63%
Cenntro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $3.42 | $3.41 (-0.29%) | $3.42 | $3.41 | 3.07 K | $4.85 M |
| 08/05/2026 | $3.48 | $3.45 (-0.86%) | $3.48 | $3.34 | 5.00 K | $4.91 M |
| 08/04/2026 | $3.45 | $3.42 (-0.87%) | $3.45 | $3.34 | 6.85 K | $4.87 M |
| 08/03/2026 | $3.26 | $3.43 (5.21%) | $3.46 | $3.24 | 7.44 K | $4.88 M |
| 07/31/2026 | $3.28 | $3.20 (-2.44%) | $3.35 | $3.20 | 3.60 K | $4.55 M |
| 07/30/2026 | $3.28 | $3.27 (-0.3%) | $3.43 | $3.25 | 4.76 K | $4.65 M |
| 07/29/2026 | $3.23 | $3.48 (7.74%) | $3.49 | $3.07 | 5.73 K | $4.95 M |
| 07/28/2026 | $3.45 | $3.45 (0%) | $3.52 | $3.36 | 4.04 K | $4.91 M |
| 07/27/2026 | $3.33 | $3.43 (3%) | $3.50 | $3.33 | 5.51 K | $4.88 M |
| 07/24/2026 | $3.44 | $3.34 (-2.91%) | $3.44 | $3.34 | 3.67 K | $4.75 M |
| 07/23/2026 | $3.20 | $3.41 (6.56%) | $3.42 | $3.18 | 5.00 K | $4.85 M |
| 07/22/2026 | $3.19 | $3.41 (6.9%) | $3.42 | $3.18 | 7.80 K | $4.85 M |
| 07/21/2026 | $3.24 | $3.39 (4.63%) | $3.43 | $3.21 | 2.94 K | $4.82 M |
| 07/20/2026 | $3.40 | $3.33 (-2.06%) | $3.56 | $3.14 | 7.55 K | $4.74 M |
| 07/17/2026 | $3.12 | $3.42 (9.62%) | $3.42 | $3.12 | 5.46 K | $4.87 M |
| 07/16/2026 | $3.27 | $3.29 (0.61%) | $3.30 | $3.23 | 5.62 K | $4.68 M |
| 07/15/2026 | $3.25 | $3.31 (1.85%) | $3.33 | $3.18 | 7.10 K | $4.71 M |
| 07/14/2026 | $3.19 | $3.19 (0%) | $3.34 | $3.16 | 5.45 K | $4.54 M |
| 07/13/2026 | $3.29 | $3.22 (-2.13%) | $3.34 | $3.22 | 7.62 K | $4.58 M |
| 07/10/2026 | $3.37 | $3.26 (-3.26%) | $3.43 | $3.26 | 10.36 K | $4.64 M |
| 07/09/2026 | $3.49 | $3.44 (-1.43%) | $3.49 | $3.36 | 9.60 K | $4.90 M |
| 07/08/2026 | $3.55 | $3.50 (-1.41%) | $3.63 | $3.50 | 4.09 K | $4.98 M |
| 07/07/2026 | $3.62 | $3.64 (0.55%) | $3.74 | $3.59 | 8.37 K | $5.18 M |
| 07/06/2026 | $3.69 | $3.65 (-1.08%) | $3.74 | $3.64 | 2.70 K | $5.19 M |
| 07/02/2026 | $3.76 | $3.66 (-2.66%) | $3.76 | $3.64 | 12.15 K | $5.21 M |
| 07/01/2026 | $3.67 | $3.76 (2.45%) | $3.78 | $3.60 | 10.77 K | $5.35 M |
| 06/30/2026 | $3.57 | $3.56 (-0.28%) | $3.70 | $3.48 | 9.79 K | $5.07 M |
| 06/29/2026 | $3.57 | $3.58 (0.28%) | $3.74 | $3.52 | 7.04 K | $5.09 M |
| 06/26/2026 | $3.61 | $3.56 (-1.39%) | $3.70 | $3.55 | 5.46 K | $5.07 M |
| 06/25/2026 | $3.63 | $3.66 (0.83%) | $3.71 | $3.62 | 4.21 K | $5.21 M |
| 06/24/2026 | $3.96 | $3.63 (-8.33%) | $3.96 | $3.53 | 18.71 K | $5.17 M |
| 06/23/2026 | $3.86 | $3.93 (1.81%) | $4.07 | $3.71 | 32.74 K | $5.59 M |
| 06/22/2026 | $3.43 | $3.95 (15.16%) | $4.20 | $3.43 | 79.40 K | $5.62 M |
| 06/18/2026 | $3.87 | $3.31 (-14.47%) | $3.90 | $3.31 | 34.35 K | $4.71 M |
| 06/17/2026 | $3.93 | $3.80 (-3.31%) | $3.99 | $3.80 | 7.53 K | $5.41 M |
| 06/16/2026 | $3.96 | $4.00 (1.01%) | $4.01 | $3.90 | 6.73 K | $5.69 M |
| 06/15/2026 | $4.01 | $4.01 (0%) | $4.12 | $3.90 | 10.20 K | $5.71 M |
| 06/12/2026 | $4.05 | $4.03 (-0.49%) | $4.09 | $3.92 | 11.31 K | $5.73 M |
| 06/11/2026 | $3.95 | $4.00 (1.27%) | $4.07 | $3.90 | 9.34 K | $5.69 M |
| 06/10/2026 | $4.17 | $4.00 (-4.08%) | $4.24 | $4.00 | 10.31 K | $5.69 M |
| 06/09/2026 | $4.29 | $4.27 (-0.47%) | $4.44 | $4.23 | 3.27 K | $6.08 M |
| 06/08/2026 | $4.31 | $4.39 (1.86%) | $4.39 | $4.24 | 6.50 K | $6.25 M |
| 06/05/2026 | $4.47 | $4.35 (-2.68%) | $4.66 | $4.35 | 9.05 K | $6.19 M |
| 06/04/2026 | $4.31 | $4.54 (5.34%) | $4.72 | $4.21 | 12.31 K | $6.46 M |
| 06/03/2026 | $4.28 | $4.37 (2.1%) | $4.57 | $4.28 | 6.10 K | $6.22 M |
| 06/02/2026 | $4.50 | $4.45 (-1.11%) | $4.58 | $4.32 | 15.05 K | $6.33 M |
| 06/01/2026 | $4.50 | $4.44 (-1.33%) | $4.67 | $4.38 | 9.58 K | $6.32 M |
| 05/29/2026 | $4.60 | $4.50 (-2.17%) | $4.63 | $4.50 | 9.81 K | $6.40 M |
| 05/28/2026 | $4.47 | $4.57 (2.24%) | $4.66 | $4.41 | 13.60 K | $6.50 M |
| 05/27/2026 | $4.27 | $4.52 (5.85%) | $4.68 | $4.13 | 15.91 K | $6.43 M |
| 05/26/2026 | $4.30 | $4.37 (1.63%) | $4.42 | $4.25 | 7.31 K | $6.22 M |
| 05/22/2026 | $4.24 | $4.17 (-1.65%) | $4.32 | $4.12 | 40.27 K | $5.93 M |
| 05/21/2026 | $4.04 | $4.16 (2.97%) | $4.21 | $3.95 | 14.07 K | $5.92 M |
| 05/20/2026 | $4.06 | $4.07 (0.25%) | $4.11 | $3.94 | 7.53 K | $5.79 M |
| 05/19/2026 | $3.90 | $4.03 (3.33%) | $4.11 | $3.90 | 7.33 K | $5.73 M |
| 05/18/2026 | $4.16 | $4.10 (-1.44%) | $4.25 | $3.97 | 13.10 K | $5.83 M |
| 05/15/2026 | $4.22 | $4.20 (-0.47%) | $4.22 | $3.98 | 18.10 K | $5.98 M |
| 05/14/2026 | $3.96 | $4.14 (4.55%) | $4.23 | $3.96 | 16.22 K | $5.89 M |
| 05/13/2026 | $3.91 | $3.92 (0.26%) | $4.07 | $3.90 | 9.66 K | $5.58 M |
| 05/12/2026 | $4.12 | $3.93 (-4.61%) | $4.17 | $3.91 | 10.96 K | $5.59 M |
| 05/11/2026 | $4.01 | $4.04 (0.75%) | $4.12 | $4.01 | 8.41 K | $5.75 M |
| 05/08/2026 | $4.04 | $4.05 (0.25%) | $4.12 | $4.03 | 6.90 K | $5.76 M |
| 05/07/2026 | $4.17 | $4.01 (-3.84%) | $4.18 | $4.01 | 10.98 K | $5.71 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.
