Canada markets close in 1 hour 38 minutes

Cenntro Electric Group Limited (CENN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.6195-0.0565 (-8.36%)
As of 02:22PM EST. Market open.
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20220.67700.68990.61010.61950.61953,732,201
Nov 28, 20220.74000.74480.67060.67600.67603,514,000
Nov 25, 20220.74000.75930.74000.74210.7421850,300
Nov 23, 20220.77280.80000.74000.74210.74216,212,500
Nov 22, 20220.79000.80000.76510.77020.77022,016,900
Nov 21, 20220.84010.85680.80000.80780.80781,503,300
Nov 18, 20220.87400.87600.84500.85120.85121,069,200
Nov 17, 20220.83760.85380.81110.84290.8429695,200
Nov 16, 20220.91000.91990.82500.83470.83473,369,600
Nov 15, 20220.90000.92000.87000.91250.91252,248,600
Nov 14, 20220.93000.93000.88670.89690.89691,854,200
Nov 11, 20220.91000.95500.90000.92640.92642,389,300
Nov 10, 20220.84170.93000.83010.89490.89493,649,300
Nov 09, 20220.91970.92490.76700.76880.76886,380,900
Nov 08, 20221.01001.01170.90110.92670.92673,806,500
Nov 07, 20221.02001.03201.00001.00501.0050909,700
Nov 04, 20221.02001.05001.00001.03001.03001,503,900
Nov 03, 20221.07001.12001.04001.07001.07001,758,600
Nov 02, 20221.04001.20001.01001.04001.04006,194,900
Nov 01, 20221.05001.05001.02001.03001.0300927,900
Oct 31, 20221.00001.05000.97681.02001.02002,112,300
Oct 28, 20220.98001.00000.93000.99620.99621,892,200
Oct 27, 20221.02001.02000.96010.96530.96531,783,200
Oct 26, 20220.99001.03000.99001.01001.01002,320,900
Oct 25, 20220.92051.00000.92051.00001.00001,874,700
Oct 24, 20220.96480.97990.93200.94610.94612,036,800
Oct 21, 20220.96001.02000.94611.01001.01001,222,800
Oct 20, 20221.00001.02000.96100.96510.96511,057,800
Oct 19, 20220.97531.02000.97040.99980.99981,895,500
Oct 18, 20221.03001.05000.97190.98580.98581,196,900
Oct 17, 20220.98001.02000.97011.01001.01001,621,700
Oct 14, 20220.99220.99900.95590.96500.9650890,300
Oct 13, 20220.91670.98520.89500.98270.98271,309,700
Oct 12, 20220.95500.96760.91020.93490.9349784,000
Oct 11, 20220.93600.96990.90100.96210.96211,079,100
Oct 10, 20220.91000.95000.90200.93380.93381,119,700
Oct 07, 20220.98221.00000.90110.92460.92462,770,900
Oct 06, 20220.99001.02000.99000.99470.99471,727,200
Oct 05, 20221.01501.02000.96391.00001.00001,841,200
Oct 04, 20220.97961.02000.97001.02001.02001,572,100
Oct 03, 20221.00001.02000.92210.96200.96203,355,800
Sept 30, 20220.97801.04000.95501.03001.03001,208,800
Sept 29, 20221.06001.06000.96500.97880.97882,388,100
Sept 28, 20221.05001.09001.03001.08001.08001,236,900
Sept 27, 20221.07001.09001.02001.04001.04001,319,200
Sept 26, 20220.98041.14000.98011.03001.03003,278,800
Sept 23, 20220.97760.99000.95140.97870.97872,381,300
Sept 22, 20221.07001.07000.95541.01001.01002,597,700
Sept 21, 20221.04001.13001.03501.07001.07003,819,000
Sept 20, 20221.14001.14001.05001.05001.05002,554,300
Sept 19, 20221.20001.20001.13001.15001.15001,664,100
Sept 16, 20221.27001.27001.19001.19001.19002,818,100
Sept 15, 20221.28001.34001.28001.29001.29001,780,000
Sept 14, 20221.27001.30001.16001.29001.29003,444,600
Sept 13, 20221.36001.37001.29001.29001.29002,431,000
Sept 12, 20221.36001.39001.33001.36001.36001,987,900
Sept 09, 20221.30001.35001.30001.33001.33001,451,700
Sept 08, 20221.27001.30001.25001.30001.3000965,600
Sept 07, 20221.24001.31001.23001.30001.30001,534,900
Sept 06, 20221.26001.27001.22001.26001.26002,101,600
Sept 02, 20221.31001.32001.26001.26001.26002,103,300
Sept 01, 20221.30001.32001.26001.31001.31002,081,500
Aug 31, 20221.32001.34001.30001.32001.32002,060,900
Aug 30, 20221.40001.41651.31001.32001.32002,446,000
Aug 29, 20221.39001.45001.38001.41001.41001,751,100
Aug 26, 20221.51001.52001.40001.40001.40002,968,700
Aug 25, 20221.47001.51001.46501.51001.51002,538,400
Aug 24, 20221.43001.51001.41121.47001.47001,867,100
Aug 23, 20221.36001.43501.33001.41001.41002,227,200
Aug 22, 20221.45001.46571.34001.34001.34003,165,400
Aug 19, 20221.52001.52001.46001.46001.46002,572,000
Aug 18, 20221.59001.59501.50001.54001.54002,552,000
Aug 17, 20221.71001.71001.59001.59001.59002,423,300
Aug 16, 20221.64001.74001.63001.71001.71006,585,600
Aug 15, 20221.53001.64001.52001.64001.64004,486,000
Aug 12, 20221.51001.54001.46001.53001.53003,621,700
Aug 11, 20221.52001.56001.48001.52001.52004,270,500
Aug 10, 20221.51001.52081.45001.52001.52003,598,300
Aug 09, 20221.54001.55321.47001.52001.52004,533,200
Aug 08, 20221.59001.66001.54001.58001.58006,314,900
Aug 05, 20221.56001.56001.49001.52001.52002,996,700
Aug 04, 20221.55001.61001.55001.59001.59002,656,800
Aug 03, 20221.52001.57001.48501.56001.56002,492,600
Aug 02, 20221.47001.55901.45001.51001.51003,304,800
Aug 01, 20221.48001.51001.44001.49001.49002,029,900
Jul 29, 20221.52001.52001.45001.50001.50002,573,500
Jul 28, 20221.45001.49001.42001.49001.49002,642,600
Jul 27, 20221.48001.48001.44001.45001.45002,501,000
Jul 26, 20221.55001.55001.42001.46001.46003,624,900
Jul 25, 20221.56001.61001.54001.58001.58001,653,000
Jul 22, 20221.63001.63001.53001.60001.60004,852,100
Jul 21, 20221.75001.75001.65001.70001.70002,736,700
Jul 20, 20221.69001.75001.68001.74001.74002,739,400
Jul 19, 20221.66001.72001.64001.70001.70002,799,200
Jul 18, 20221.64001.72001.61001.64001.64002,652,500
Jul 15, 20221.62001.64001.57001.62001.62002,038,700
Jul 14, 20221.62001.62501.56001.61001.61002,134,900
Jul 13, 20221.60001.67071.59501.62001.62001,373,800
Jul 12, 20221.64001.68501.59001.65001.65002,454,900
Jul 11, 20221.70001.73001.65001.66001.66003,222,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...