5 DAY PERFORMANCE
+323.05%
1 MONTH PERFORMANCE
+295.28%
3 MONTH PERFORMANCE
+22.30%
6 MONTH PERFORMANCE
-30.88%
YEAR-TO-DATE PERFORMANCE
-39.79%
1 YEAR PERFORMANCE
-46.75%
Cenntro Electric Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.17 | $0.19 (9.71%) | $0.21 | $0.16 | 11.41 M | $6.41 M |
| 12/04/2025 | $0.16 | $0.17 (6.78%) | $0.17 | $0.15 | 2.17 M | $5.79 M |
| 12/03/2025 | $0.16 | $0.15 (-3.73%) | $0.16 | $0.15 | 2.05 M | $5.79 M |
| 12/02/2025 | $0.16 | $0.15 (-1.4%) | $0.16 | $0.15 | 1.18 M | $5.79 M |
| 12/01/2025 | $0.17 | $0.16 (-6.73%) | $0.17 | $0.15 | 1.83 M | $5.79 M |
| 11/28/2025 | $0.17 | $0.17 (-1.18%) | $0.17 | $0.16 | 1.39 M | $6.22 M |
| 11/26/2025 | $0.17 | $0.17 (-1.6%) | $0.17 | $0.17 | 2.23 M | $6.10 M |
| 11/25/2025 | $0.16 | $0.17 (2.94%) | $0.17 | $0.16 | 1.25 M | $6.17 M |
| 11/24/2025 | $0.16 | $0.16 (1.69%) | $0.17 | $0.14 | 4.26 M | $5.97 M |
| 11/21/2025 | $0.14 | $0.16 (12%) | $0.16 | $0.13 | 5.39 M | $5.54 M |
| 11/20/2025 | $0.15 | $0.14 (-3.87%) | $0.16 | $0.14 | 2.49 M | $5.09 M |
| 11/19/2025 | $0.15 | $0.15 (-2.66%) | $0.15 | $0.14 | 1.31 M | $5.17 M |
| 11/18/2025 | $0.15 | $0.15 (-0.94%) | $0.15 | $0.14 | 2.34 M | $5.21 M |
| 11/17/2025 | $0.16 | $0.15 (-5.88%) | $0.16 | $0.14 | 3.00 M | $5.26 M |
| 11/14/2025 | $0.16 | $0.16 (-0.38%) | $0.16 | $0.15 | 4.61 M | $5.38 M |
| 11/13/2025 | $0.18 | $0.16 (-7.98%) | $0.18 | $0.14 | 7.88 M | $5.59 M |
| 11/12/2025 | $0.17 | $0.17 (-0.55%) | $0.18 | $0.17 | 1.75 M | $5.88 M |
| 11/11/2025 | $0.17 | $0.17 (0.23%) | $0.18 | $0.17 | 2.04 M | $5.91 M |
| 11/10/2025 | $0.17 | $0.17 (-0.71%) | $0.18 | $0.17 | 4.03 M | $5.68 M |
| 11/07/2025 | $0.17 | $0.16 (-4.12%) | $0.17 | $0.15 | 6.20 M | $5.30 M |
| 11/06/2025 | $0.19 | $0.17 (-11.96%) | $0.19 | $0.17 | 4.87 M | $5.55 M |
| 11/05/2025 | $0.18 | $0.19 (2.76%) | $0.19 | $0.18 | 3.44 M | $6.17 M |
| 11/04/2025 | $0.21 | $0.18 (-11.84%) | $0.21 | $0.18 | 5.00 M | $5.93 M |
| 11/03/2025 | $0.21 | $0.20 (-6.65%) | $0.21 | $0.20 | 5.80 M | $6.44 M |
| 10/31/2025 | $0.22 | $0.21 (-3.85%) | $0.22 | $0.21 | 3.26 M | $6.53 M |
| 10/30/2025 | $0.22 | $0.22 (1.43%) | $0.23 | $0.22 | 4.44 M | $6.85 M |
| 10/29/2025 | $0.23 | $0.22 (-6.03%) | $0.24 | $0.22 | 6.21 M | $6.78 M |
| 10/28/2025 | $0.22 | $0.23 (5.95%) | $0.24 | $0.21 | 9.57 M | $7.22 M |
| 10/27/2025 | $0.25 | $0.24 (-4.6%) | $0.27 | $0.22 | 43.96 M | $7.35 M |
| 10/24/2025 | $0.22 | $0.21 (-1.65%) | $0.45 | $0.19 | 202.09 M | $6.37 M |
| 10/23/2025 | $0.21 | $0.22 (5.37%) | $0.22 | $0.21 | 3.17 M | $6.41 M |
| 10/22/2025 | $0.21 | $0.21 (-1.24%) | $0.21 | $0.20 | 2.78 M | $6.16 M |
| 10/21/2025 | $0.22 | $0.21 (-4.82%) | $0.22 | $0.21 | 2.17 M | $6.16 M |
| 10/20/2025 | $0.21 | $0.21 (0.52%) | $0.22 | $0.21 | 1.10 M | $6.27 M |
| 10/17/2025 | $0.21 | $0.20 (-0.1%) | $0.21 | $0.19 | 4.50 M | $5.79 M |
| 10/16/2025 | $0.23 | $0.21 (-9.48%) | $0.23 | $0.21 | 3.09 M | $5.88 M |
| 10/15/2025 | $0.23 | $0.22 (-5.45%) | $0.24 | $0.22 | 4.54 M | $6.27 M |
| 10/14/2025 | $0.23 | $0.23 (-1.43%) | $0.24 | $0.22 | 4.35 M | $6.41 M |
| 10/13/2025 | $0.25 | $0.23 (-7.51%) | $0.25 | $0.22 | 6.32 M | $6.40 M |
| 10/10/2025 | $0.26 | $0.23 (-11.44%) | $0.28 | $0.23 | 11.04 M | $6.50 M |
| 10/09/2025 | $0.27 | $0.25 (-4.73%) | $0.32 | $0.22 | 30.86 M | $7.11 M |
| 10/08/2025 | $0.61 | $0.27 (-56.51%) | $0.62 | $0.21 | 84.76 M | $7.44 M |
| 10/07/2025 | $0.62 | $0.62 (-0.39%) | $0.63 | $0.60 | 309.81 K | $17.30 M |
| 10/06/2025 | $0.65 | $0.62 (-4.18%) | $0.66 | $0.62 | 361.24 K | $17.44 M |
| 10/03/2025 | $0.63 | $0.64 (2.92%) | $0.66 | $0.62 | 935.20 K | $18.05 M |
| 10/02/2025 | $0.60 | $0.61 (2.18%) | $0.63 | $0.58 | 895.70 K | $16.88 M |
| 10/01/2025 | $0.58 | $0.59 (0.82%) | $0.60 | $0.58 | 205.60 K | $16.32 M |
| 09/30/2025 | $0.57 | $0.58 (2.62%) | $0.59 | $0.56 | 165.93 K | $16.23 M |
| 09/29/2025 | $0.56 | $0.57 (1.92%) | $0.58 | $0.52 | 392.30 K | $15.79 M |
| 09/26/2025 | $0.59 | $0.58 (-0.78%) | $0.59 | $0.56 | 155.33 K | $16.18 M |
| 09/25/2025 | $0.59 | $0.58 (-1.85%) | $0.59 | $0.57 | 168.61 K | $16.01 M |
| 09/24/2025 | $0.57 | $0.58 (1.46%) | $0.59 | $0.57 | 238.00 K | $15.91 M |
| 09/23/2025 | $0.56 | $0.56 (0.45%) | $0.57 | $0.55 | 209.82 K | $15.47 M |
| 09/22/2025 | $0.55 | $0.55 (-0.36%) | $0.56 | $0.54 | 184.60 K | $15.20 M |
| 09/19/2025 | $0.58 | $0.55 (-4.48%) | $0.59 | $0.55 | 241.05 K | $15.24 M |
| 09/18/2025 | $0.59 | $0.58 (-1.68%) | $0.60 | $0.57 | 194.70 K | $15.81 M |
| 09/17/2025 | $0.56 | $0.58 (2.23%) | $0.60 | $0.56 | 458.40 K | $15.71 M |
| 09/16/2025 | $0.55 | $0.56 (2.98%) | $0.57 | $0.53 | 384.73 K | $15.38 M |
| 09/15/2025 | $0.55 | $0.55 (0.16%) | $0.55 | $0.53 | 163.82 K | $14.94 M |
| 09/12/2025 | $0.55 | $0.54 (-1.78%) | $0.56 | $0.52 | 145.70 K | $14.73 M |
| 09/11/2025 | $0.55 | $0.55 (0.35%) | $0.55 | $0.54 | 150.80 K | $14.80 M |
| 09/10/2025 | $0.55 | $0.55 (-0.73%) | $0.55 | $0.52 | 312.87 K | $14.75 M |
| 09/09/2025 | $0.53 | $0.53 (0.76%) | $0.53 | $0.52 | 182.44 K | $14.40 M |
| 09/08/2025 | $0.52 | $0.53 (1.31%) | $0.53 | $0.52 | 133.51 K | $14.23 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.
