5 DAY PERFORMANCE
-97.39%
1 MONTH PERFORMANCE
-98.42%
3 MONTH PERFORMANCE
-98.65%
6 MONTH PERFORMANCE
-98.93%
YEAR-TO-DATE PERFORMANCE
-98.65%
1 YEAR PERFORMANCE
-99.77%
Cenntro Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.02 | $4.11 (2.24%) | $4.21 | $4.01 | 13.32 K | $3.46 M |
| 05/05/2026 | $4.04 | $4.01 (-0.74%) | $4.09 | $3.95 | 11.54 K | $3.42 M |
| 05/04/2026 | $4.19 | $3.98 (-5.01%) | $4.19 | $3.98 | 24.92 K | $3.40 M |
| 05/01/2026 | $4.08 | $4.22 (3.43%) | $4.40 | $3.80 | 34.65 K | $3.59 M |
| 04/30/2026 | $3.97 | $4.15 (4.53%) | $4.18 | $3.80 | 45.10 K | $3.53 M |
| 04/29/2026 | $3.96 | $3.89 (-1.77%) | $4.00 | $3.86 | 13.10 K | $3.32 M |
| 04/28/2026 | $4.34 | $3.96 (-8.76%) | $4.39 | $3.93 | 33.66 K | $3.38 M |
| 04/27/2026 | $4.20 | $4.44 (5.71%) | $4.57 | $4.18 | 53.70 K | $3.77 M |
| 04/24/2026 | $4.01 | $4.22 (5.24%) | $4.23 | $4.00 | 29.12 K | $3.59 M |
| 04/23/2026 | $3.88 | $3.99 (2.84%) | $4.00 | $3.88 | 17.04 K | $3.40 M |
| 04/22/2026 | $3.92 | $3.94 (0.51%) | $3.99 | $3.86 | 31.40 K | $3.36 M |
| 04/21/2026 | $3.97 | $3.85 (-3.02%) | $4.30 | $3.82 | 96.68 K | $3.29 M |
| 04/20/2026 | $3.90 | $3.95 (1.28%) | $3.95 | $3.78 | 43.70 K | $3.37 M |
| 04/17/2026 | $3.80 | $3.96 (4.21%) | $4.08 | $3.78 | 37.31 K | $3.38 M |
| 04/16/2026 | $3.82 | $3.84 (0.52%) | $4.07 | $3.75 | 45.94 K | $3.28 M |
| 04/15/2026 | $3.90 | $4.02 (3.08%) | $4.12 | $3.69 | 84.69 K | $3.43 M |
| 04/14/2026 | $4.00 | $3.89 (-2.75%) | $4.30 | $3.72 | 84.00 K | $3.32 M |
| 04/13/2026 | $4.39 | $4.00 (-8.88%) | $4.42 | $3.65 | 132.70 K | $3.41 M |
| 04/10/2026 | $5.09 | $4.65 (-8.64%) | $5.09 | $4.44 | 104.21 K | $5.79 M |
| 04/09/2026 | $5.52 | $5.11 (-7.43%) | $5.81 | $4.81 | 168.86 K | $5.79 M |
| 04/08/2026 | $7.21 | $7.50 (4.02%) | $7.80 | $7.07 | 36.38 K | $4.59 M |
| 04/07/2026 | $6.97 | $7.43 (6.6%) | $7.50 | $6.75 | 40.11 K | $4.55 M |
| 04/06/2026 | $7.11 | $6.97 (-1.97%) | $7.18 | $6.73 | 12.01 K | $4.26 M |
| 04/02/2026 | $7.14 | $7.11 (-0.42%) | $7.25 | $6.83 | 12.34 K | $4.35 M |
| 04/01/2026 | $7.26 | $7.15 (-1.52%) | $7.50 | $6.92 | 16.22 K | $4.37 M |
| 03/31/2026 | $6.79 | $7.20 (6.04%) | $7.37 | $6.63 | 12.63 K | $4.40 M |
| 03/30/2026 | $6.88 | $6.58 (-4.36%) | $6.88 | $6.54 | 8.53 K | $4.03 M |
| 03/27/2026 | $6.94 | $6.73 (-3.03%) | $6.94 | $6.64 | 6.97 K | $4.12 M |
| 03/26/2026 | $6.89 | $7.08 (2.76%) | $7.20 | $6.77 | 12.94 K | $4.33 M |
| 03/25/2026 | $6.99 | $6.83 (-2.29%) | $7.16 | $6.70 | 6.91 K | $4.18 M |
| 03/24/2026 | $7.21 | $6.77 (-6.1%) | $7.21 | $6.64 | 6.68 K | $4.14 M |
| 03/23/2026 | $7.09 | $7.13 (0.56%) | $7.21 | $6.60 | 10.93 K | $4.36 M |
| 03/20/2026 | $6.90 | $6.60 (-4.35%) | $7.00 | $6.51 | 30.98 K | $4.04 M |
| 03/19/2026 | $6.98 | $6.57 (-5.87%) | $7.04 | $6.46 | 15.65 K | $4.02 M |
| 03/18/2026 | $7.62 | $6.98 (-8.4%) | $7.64 | $6.98 | 17.04 K | $4.27 M |
| 03/17/2026 | $6.77 | $7.56 (11.67%) | $7.65 | $6.66 | 50.01 K | $4.62 M |
| 03/16/2026 | $6.54 | $6.73 (2.91%) | $6.89 | $6.48 | 10.71 K | $4.12 M |
| 03/13/2026 | $6.84 | $6.43 (-5.99%) | $6.84 | $6.41 | 6.89 K | $3.93 M |
| 03/12/2026 | $6.93 | $6.69 (-3.46%) | $6.96 | $6.62 | 11.06 K | $4.09 M |
| 03/11/2026 | $6.89 | $6.90 (0.15%) | $6.90 | $6.67 | 7.88 K | $4.22 M |
| 03/10/2026 | $6.81 | $6.81 (0%) | $6.87 | $6.60 | 10.55 K | $4.17 M |
| 03/09/2026 | $6.54 | $6.72 (2.75%) | $6.72 | $6.15 | 12.92 K | $4.11 M |
| 03/06/2026 | $6.96 | $6.47 (-7.04%) | $6.96 | $6.42 | 23.65 K | $3.96 M |
| 03/05/2026 | $7.08 | $6.83 (-3.53%) | $7.20 | $6.78 | 10.88 K | $4.18 M |
| 03/04/2026 | $6.92 | $7.14 (3.18%) | $7.20 | $6.78 | 23.33 K | $4.37 M |
| 03/03/2026 | $7.09 | $6.90 (-2.68%) | $7.09 | $6.66 | 22.09 K | $4.22 M |
| 03/02/2026 | $6.90 | $7.09 (2.75%) | $7.09 | $6.71 | 14.27 K | $4.34 M |
| 02/27/2026 | $7.08 | $7.02 (-0.85%) | $7.08 | $6.74 | 9.30 K | $4.29 M |
| 02/26/2026 | $7.02 | $7.02 (0%) | $7.03 | $6.78 | 9.30 K | $4.29 M |
| 02/25/2026 | $6.91 | $7.05 (2.03%) | $7.07 | $6.72 | 13.24 K | $4.31 M |
| 02/24/2026 | $7.14 | $6.89 (-3.5%) | $7.18 | $6.80 | 15.34 K | $4.21 M |
| 02/23/2026 | $7.19 | $6.91 (-3.89%) | $7.19 | $6.84 | 10.74 K | $4.23 M |
| 02/20/2026 | $7.08 | $7.20 (1.69%) | $7.20 | $6.90 | 7.49 K | $4.40 M |
| 02/19/2026 | $7.09 | $7.09 (0%) | $7.19 | $6.83 | 18.97 K | $4.34 M |
| 02/18/2026 | $7.57 | $7.20 (-4.89%) | $7.57 | $7.05 | 24.01 K | $4.40 M |
| 02/17/2026 | $7.80 | $7.54 (-3.33%) | $7.80 | $7.32 | 11.69 K | $4.61 M |
| 02/13/2026 | $7.89 | $7.62 (-3.42%) | $7.89 | $7.32 | 18.40 K | $4.66 M |
| 02/12/2026 | $7.82 | $7.66 (-2.05%) | $7.87 | $7.37 | 18.65 K | $4.69 M |
| 02/11/2026 | $7.86 | $7.88 (0.25%) | $8.21 | $7.49 | 35.74 K | $4.82 M |
| 02/10/2026 | $7.80 | $7.88 (1.03%) | $7.99 | $7.58 | 23.00 K | $4.82 M |
| 02/09/2026 | $8.28 | $8.10 (-2.17%) | $8.28 | $7.57 | 39.83 K | $4.95 M |
| 02/06/2026 | $7.74 | $8.14 (5.17%) | $8.40 | $7.74 | 22.60 K | $4.98 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.
