Canada markets open in 24 minutes

Cenntro Inc. (CENN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.4300+0.0100 (+0.70%)
At close: 04:00PM EDT
1.5000 +0.07 (+4.90%)
Pre-Market: 09:06AM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20241.43001.46001.39001.43001.430081,900
Apr 30, 20241.53001.55001.41001.42001.420080,300
Apr 29, 20241.49001.55001.48001.54001.540064,000
Apr 26, 20241.48001.51001.45001.47001.470044,800
Apr 25, 20241.49001.51001.45001.50001.500042,000
Apr 24, 20241.56001.57001.46001.52001.520065,300
Apr 23, 20241.54001.65001.50001.53001.5300102,200
Apr 22, 20241.51001.58631.46001.52001.520053,200
Apr 19, 20241.55001.58001.49001.53001.530064,900
Apr 18, 20241.49001.55501.44001.55001.550071,300
Apr 17, 20241.51001.53001.40001.48001.480067,700
Apr 16, 20241.44001.57551.41441.47001.470084,700
Apr 15, 20241.54001.63521.46001.49001.4900155,400
Apr 12, 20241.75001.75001.45001.50001.5000194,100
Apr 11, 20241.73001.80001.63001.75001.7500115,900
Apr 10, 20241.81001.82381.65001.70001.7000215,500
Apr 09, 20241.84001.87991.75001.78001.7800191,000
Apr 08, 20241.75001.84001.68001.84001.8400246,900
Apr 05, 20241.67001.69001.55001.69001.6900156,600
Apr 04, 20241.50001.88001.47211.69001.6900614,500
Apr 03, 20241.40001.55001.38001.51001.5100431,500
Apr 02, 20241.40001.43001.34001.42001.4200222,900
Apr 01, 20241.42001.44751.37001.42001.420082,400
Mar 28, 20241.41001.45001.39001.42001.4200144,900
Mar 27, 20241.41001.43001.36001.42001.420072,600
Mar 26, 20241.45001.45001.28001.41001.4100111,800
Mar 25, 20241.38001.41001.35001.40001.4000130,500
Mar 22, 20241.39001.40001.33001.34001.340085,700
Mar 21, 20241.43001.44001.39001.41001.410090,800
Mar 20, 20241.38001.45001.32001.44001.4400113,800
Mar 19, 20241.38001.40001.36001.40001.400060,000
Mar 18, 20241.39001.45001.36091.45001.450094,500
Mar 15, 20241.39001.43001.37001.40001.400094,300
Mar 14, 20241.48001.48001.40001.43001.4300120,300
Mar 13, 20241.47001.49001.44001.48001.480099,000
Mar 12, 20241.49001.49001.39271.47001.470097,400
Mar 11, 20241.40001.48001.36011.48001.4800182,900
Mar 08, 20241.38001.42001.32001.36001.3600172,000
Mar 07, 20241.33001.38001.27001.36001.3600126,700
Mar 06, 20241.41001.42001.25001.30001.3000175,500
Mar 05, 20241.43001.45001.32001.36001.3600148,800
Mar 04, 20241.50001.50001.38001.42001.4200210,900
Mar 01, 20241.41001.50001.38001.49001.4900248,600
Feb 29, 20241.40001.44001.37001.40501.4050135,200
Feb 28, 20241.39001.40001.32291.36001.3600130,000
Feb 27, 20241.30001.39861.30001.36001.3600166,400
Feb 26, 20241.33001.34001.25001.27001.2700126,700
Feb 23, 20241.39001.40001.31001.35001.3500120,100
Feb 22, 20241.43001.43991.36001.39001.3900101,400
Feb 21, 20241.44001.45871.39001.43001.430081,500
Feb 20, 20241.49001.49001.39001.42001.4200125,500
Feb 16, 20241.48001.51001.44001.46001.4600109,900
Feb 15, 20241.43001.55001.36001.44001.4400345,800
Feb 14, 20241.31001.38001.26401.38001.3800119,100
Feb 13, 20241.32001.32471.25001.29001.2900101,500
Feb 12, 20241.24001.32001.24001.27501.2750111,600
Feb 09, 20241.26001.29001.22001.25001.250069,100
Feb 08, 20241.16001.24001.15001.24001.2400103,200
Feb 07, 20241.17001.17001.13011.15001.150076,400
Feb 06, 20241.14001.19001.12001.19001.190075,300
Feb 05, 20241.19001.19001.11001.14001.140091,200
Feb 02, 20241.20001.20841.16001.20001.200072,000
Feb 01, 20241.21001.23001.16001.21001.210053,600
Jan 31, 20241.21001.24001.17011.19001.190068,100
Jan 30, 20241.23001.27001.21001.22501.225050,200
Jan 29, 20241.23001.27001.19291.26001.2600133,700
Jan 26, 20241.18001.22001.15001.22001.220094,600
Jan 25, 20241.19001.19001.12001.17001.170070,600
Jan 24, 20241.26001.27241.16001.17001.1700134,000
Jan 23, 20241.19001.25001.18001.25001.2500129,200
Jan 22, 20241.09001.19001.08001.18001.1800189,200
Jan 19, 20241.04001.08001.00001.08001.0800214,300
Jan 18, 20241.18001.22821.01001.04001.0400300,900
Jan 17, 20241.25001.25751.14001.16001.1600199,800
Jan 16, 20241.31001.31001.24001.24501.2450148,200
Jan 12, 20241.34001.39001.31001.31001.3100128,700
Jan 11, 20241.36001.40861.30001.32001.3200144,300
Jan 10, 20241.43001.44001.36001.38001.3800118,700
Jan 09, 20241.45001.45001.40001.42001.4200120,500
Jan 08, 20241.45001.48001.42001.45001.4500114,400
Jan 05, 20241.47001.47001.42001.44001.4400109,800
Jan 04, 20241.42001.47001.41001.42001.420085,000
Jan 03, 20241.52001.52001.43001.45001.4500199,400
Jan 02, 20241.48001.56001.42001.49001.4900224,200
Dec 29, 20231.51001.56001.43501.44001.4400297,900
Dec 28, 20231.50001.57101.49001.52001.5200307,000
Dec 27, 20231.55001.55001.48001.52001.5200339,800
Dec 26, 20231.48001.55001.46001.53001.5300404,800
Dec 22, 20231.51001.51041.44001.48001.4800301,500
Dec 21, 20231.44001.50001.38011.48001.4800463,200
Dec 20, 20231.58001.59001.40001.42001.4200432,300
Dec 19, 20231.40001.59001.39001.56001.5600487,200
Dec 18, 20231.56001.56001.38001.38501.3850273,600
Dec 15, 20231.55001.60001.48001.48001.4800373,600
Dec 14, 20231.36001.60001.35001.51001.5100526,900
Dec 13, 20231.30001.35001.28001.34001.3400342,300
Dec 12, 20231.30001.31851.25001.30001.3000341,800
Dec 11, 20231.36001.36001.21001.28001.2800446,500
Dec 08, 20231.39001.44991.26001.35001.3500836,000
Dec 08, 20231:10 Stock Split
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...