Cenntro Electric Group Limited - CENN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	0.56	0.55	0.55	0.57	0.53	229,408
August 15, 2025	0.58	0.56	0.56	0.58	0.55	298,269
August 14, 2025	0.55	0.57	0.57	0.57	0.54	522,500
August 13, 2025	0.52	0.55	0.55	0.55	0.52	393,311
August 12, 2025	0.5	0.52	0.52	0.52	0.49	297,005
August 11, 2025	0.51	0.5	0.5	0.52	0.49	248,800
August 08, 2025	0.5	0.5	0.5	0.51	0.49	173,600
August 07, 2025	0.51	0.49	0.49	0.52	0.48	203,300
August 06, 2025	0.5	0.49	0.49	0.5	0.47	288,526
August 05, 2025	0.5	0.49	0.49	0.5	0.47	355,125
August 04, 2025	0.52	0.49	0.49	0.52	0.48	457,742
August 01, 2025	0.53	0.49	0.49	0.53	0.48	514,600
July 31, 2025	0.53	0.53	0.53	0.55	0.51	446,532
July 30, 2025	0.59	0.53	0.53	0.59	0.52	639,201
July 29, 2025	0.61	0.56	0.56	0.62	0.51	788,194
July 28, 2025	0.64	0.62	0.62	0.64	0.61	184,233
July 25, 2025	0.64	0.63	0.63	0.64	0.6	522,300
July 24, 2025	0.63	0.63	0.63	0.65	0.62	200,300
July 23, 2025	0.62	0.64	0.64	0.64	0.61	565,800
July 22, 2025	0.66	0.62	0.62	0.66	0.61	1.34M
July 21, 2025	0.64	0.65	0.65	0.65	0.64	267,700
July 18, 2025	0.64	0.64	0.64	0.65	0.63	288,040
July 17, 2025	0.66	0.64	0.64	0.66	0.63	366,100
July 16, 2025	0.65	0.65	0.65	0.65	0.63	634,772
July 15, 2025	0.69	0.62	0.62	0.7	0.61	2.32M
July 14, 2025	0.68	0.69	0.69	0.69	0.66	242,830
July 11, 2025	0.65	0.67	0.67	0.69	0.65	393,914
July 10, 2025	0.67	0.67	0.67	0.7	0.67	266,373
July 09, 2025	0.63	0.68	0.68	0.7	0.63	754,119
July 08, 2025	0.71	0.62	0.62	0.72	0.61	1.91M
July 07, 2025	0.75	0.7	0.7	0.75	0.69	582,100
July 03, 2025	0.72	0.75	0.75	0.76	0.71	544,300
July 02, 2025	0.68	0.7	0.7	0.72	0.67	242,300
July 01, 2025	0.79	0.67	0.67	0.79	0.66	1.39M
June 30, 2025	0.77	0.77	0.77	0.78	0.73	274,100
June 27, 2025	0.77	0.71	0.71	0.79	0.71	252,124
June 26, 2025	0.75	0.76	0.76	0.77	0.74	227,925
June 25, 2025	0.88	0.73	0.73	0.89	0.68	1.46M
June 24, 2025	0.86	0.88	0.88	0.89	0.83	289,300
June 23, 2025	0.93	0.8	0.8	1	0.77	1.13M
June 20, 2025	0.91	0.98	0.98	1.03	0.9	348,570
June 18, 2025	0.95	0.91	0.91	0.95	0.9	150,500
June 17, 2025	0.97	0.92	0.92	0.98	0.9	86,022
June 16, 2025	0.94	0.94	0.94	0.99	0.93	59,600
June 13, 2025	0.94	0.94	0.94	0.98	0.94	38,982
June 12, 2025	0.97	0.96	0.96	0.98	0.95	47,603
June 11, 2025	0.99	0.98	0.98	1.01	0.94	81,143
June 10, 2025	0.95	0.98	0.98	1.03	0.92	230,124
June 09, 2025	0.89	0.92	0.92	0.95	0.89	97,697
June 06, 2025	0.91	0.93	0.93	0.97	0.91	92,425
June 05, 2025	0.94	0.92	0.92	0.96	0.91	118,536
June 04, 2025	0.88	0.94	0.94	0.95	0.87	110,325
June 03, 2025	0.88	0.88	0.88	0.91	0.84	130,388
June 02, 2025	0.85	0.86	0.86	0.9	0.83	85,600
May 30, 2025	0.85	0.86	0.86	0.89	0.85	79,783
May 29, 2025	0.89	0.85	0.85	0.94	0.85	255,102
May 28, 2025	0.87	0.89	0.89	0.9	0.85	173,817
May 27, 2025	0.97	0.84	0.84	0.97	0.84	507,782
May 23, 2025	0.98	0.95	0.95	0.99	0.94	56,094
May 22, 2025	0.97	0.97	0.97	1	0.94	90,822

Cenntro Electric Group Limited (CENN) NASDAQ