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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.59	0.58	0.58	0.59	0.56	155,331
September 25, 2025	0.59	0.58	0.58	0.59	0.57	168,611
September 24, 2025	0.57	0.58	0.58	0.59	0.57	237,970
September 23, 2025	0.56	0.56	0.56	0.57	0.55	209,822
September 22, 2025	0.55	0.55	0.55	0.56	0.54	184,600
September 19, 2025	0.58	0.55	0.55	0.59	0.55	239,100
September 18, 2025	0.59	0.58	0.58	0.6	0.57	194,700
September 17, 2025	0.56	0.58	0.58	0.6	0.56	458,400
September 16, 2025	0.55	0.56	0.56	0.57	0.53	384,733
September 15, 2025	0.55	0.55	0.55	0.55	0.53	163,820
September 12, 2025	0.55	0.54	0.54	0.56	0.52	145,700
September 11, 2025	0.55	0.55	0.55	0.55	0.54	150,804
September 10, 2025	0.55	0.55	0.55	0.55	0.52	312,872
September 09, 2025	0.53	0.53	0.53	0.53	0.52	182,437
September 08, 2025	0.52	0.53	0.53	0.53	0.52	133,507
September 05, 2025	0.51	0.52	0.52	0.53	0.51	245,251
September 04, 2025	0.52	0.52	0.52	0.54	0.51	139,350
September 03, 2025	0.54	0.53	0.53	0.54	0.52	271,835
September 02, 2025	0.52	0.52	0.52	0.54	0.52	195,533
August 29, 2025	0.54	0.54	0.54	0.56	0.53	162,608
August 28, 2025	0.54	0.56	0.56	0.57	0.54	287,013
August 27, 2025	0.53	0.54	0.54	0.54	0.53	190,919
August 26, 2025	0.53	0.53	0.53	0.54	0.52	221,100
August 25, 2025	0.54	0.53	0.53	0.55	0.53	245,800
August 22, 2025	0.52	0.54	0.54	0.54	0.51	217,889
August 21, 2025	0.53	0.51	0.51	0.53	0.49	409,600
August 20, 2025	0.53	0.51	0.51	0.53	0.5	183,400
August 19, 2025	0.55	0.53	0.53	0.56	0.52	209,700
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

Cenntro Electric Group Limited (CENN) NASDAQ