Canada Markets closed

Cenntro Electric Group Limited (CENN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.0300+0.0512 (+5.23%)
At close: 04:00PM EDT
1.0000 -0.03 (-2.91%)
After hours: 07:58PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 20220.97801.04000.95501.03001.03001,207,100
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, 20220.97760.99000.95140.97870.97872,361,600
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, 20221.27001.27001.19001.19001.19002,805,000
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, 20221.31001.32001.26001.26001.26002,097,100
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
Jul 08, 20221.66001.82001.63001.78001.78006,146,700
Jul 07, 20221.61001.71001.59001.70001.70005,063,300
Jul 06, 20221.65001.65001.56031.61001.61003,587,500
Jul 05, 20221.52001.67001.51501.61001.61005,162,100
Jul 01, 20221.50001.58991.49001.55001.55003,356,200
Jun 30, 20221.54001.55001.49001.51001.51003,088,300
Jun 29, 20221.61001.62001.53001.56001.56003,505,200
Jun 28, 20221.72001.75001.60001.60001.60005,529,900
Jun 27, 20221.85001.87001.65001.69001.69008,039,400
Jun 24, 20221.99002.02001.81001.82001.820026,509,600
Jun 23, 20221.97002.02501.90001.99001.99005,768,800
Jun 22, 20221.92002.03001.90501.99001.99003,360,100
Jun 21, 20222.04002.08001.98001.99001.99005,411,200
Jun 17, 20221.84002.02001.84001.97001.97005,947,300
Jun 16, 20221.79001.92001.76711.85001.85003,835,300
Jun 15, 20221.73001.89001.69061.87001.87006,142,000
Jun 14, 20221.69001.79001.62001.73001.73003,329,700
Jun 13, 20221.71001.75001.63001.64001.64004,557,200
Jun 10, 20221.87001.90001.78001.83001.83004,359,100
Jun 09, 20222.12002.13001.91001.92001.92005,059,600
Jun 08, 20222.07002.27002.06002.14002.14005,961,000
Jun 07, 20221.98502.16001.90002.15002.15007,801,200
Jun 06, 20221.77002.17001.76002.11002.110015,768,000
Jun 03, 20221.81001.81041.70001.72001.72002,564,500
Jun 02, 20221.85001.91001.79011.80001.80003,254,500
Jun 01, 20221.95001.96001.84001.86001.86003,186,900
May 31, 20221.77001.93001.75001.92001.92004,635,200
May 27, 20221.76001.85001.74001.81001.81003,010,100
May 26, 20221.63001.80001.61001.77001.77004,261,000
May 25, 20221.56001.65001.55091.63001.63002,448,500
May 24, 20221.65001.65001.54001.58001.58003,343,800
May 23, 20221.70001.72001.65001.68001.68002,630,100
May 20, 20221.79001.80001.65001.71001.71003,609,700
May 19, 20221.75001.83001.73001.77001.77002,721,400
May 18, 20221.80001.90001.74001.77001.77004,405,700
May 17, 20221.77001.87001.69001.85001.85006,453,700
May 16, 20221.71001.77001.62001.77001.77006,437,100
May 13, 20221.52001.64001.52001.62001.62003,565,300
May 12, 20221.44001.55001.34001.52001.52005,357,300
May 11, 20221.55001.64001.45001.47001.47005,455,900
May 10, 20221.58001.64001.49001.60001.60003,913,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...