Want to see CENN full AI Analyst Report?
Cenntro Electric Group (CENN) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.68 | 1.97 | 1.66 | 1.84 | 1.84 | +4.84% | 1,234,335 | 7.99 |
| Oct 29, 2026 | 2.03 | 2.13 | 1.66 | 1.76 | 1.76 | -11.81% | 1,942,486 | 15.70 |
| Oct 28, 2026 | 2.20 | 2.49 | 1.69 | 1.99 | 1.99 | -20.72% | 3,577,409 | 53.40 |
| Oct 27, 2026 | 2.64 | 3.50 | 2.28 | 2.51 | 2.51 | -4.92% | 2,429,872 | 85.28 |
| Oct 26, 2026 | 2.27 | 3.02 | 2.27 | 2.64 | 2.64 | +12.82% | 935,415 | 68.10 |
| Oct 23, 2026 | 2.37 | 2.44 | 2.15 | 2.34 | 2.34 | +2.86% | 30,847 | 2.32 |
| Oct 22, 2026 | 2.47 | 2.47 | 2.24 | 2.28 | 2.28 | -8.27% | 22,280 | 1.71 |
| Oct 21, 2026 | 2.45 | 2.55 | 2.41 | 2.48 | 2.48 | -1.98% | 13,477 | 1.05 |
| Oct 20, 2026 | 2.40 | 2.85 | 2.40 | 2.53 | 2.53 | +1.20% | 13,576 | 1.06 |
| Oct 19, 2026 | 3.01 | 3.01 | 2.50 | 2.50 | 2.50 | -17.49% | 34,038 | 2.76 |
| Oct 16, 2026 | 3.22 | 3.50 | 2.88 | 3.03 | 3.03 | -3.81% | 49,500 | 4.27 |
| Oct 15, 2026 | 3.27 | 3.39 | 3.15 | 3.15 | 3.15 | -5.83% | 10,874 | 0.94 |
| Oct 14, 2026 | 3.34 | 3.40 | 3.13 | 3.35 | 3.35 | -4.70% | 22,846 | 2.03 |
| Oct 13, 2026 | 3.50 | 3.51 | 3.32 | 3.51 | 3.51 | +0.00% | 10,578 | 0.95 |
| Oct 12, 2026 | 3.68 | 3.77 | 3.51 | 3.51 | 3.51 | -5.39% | 5,812 | 0.52 |
| Oct 09, 2026 | 3.84 | 3.99 | 3.69 | 3.71 | 3.71 | -4.87% | 12,015 | 1.08 |
| Oct 08, 2026 | 3.87 | 4.00 | 3.78 | 3.90 | 3.90 | +1.56% | 13,862 | 1.26 |
| Oct 07, 2026 | 3.70 | 3.84 | 3.60 | 3.84 | 3.84 | +5.79% | 5,543 | 0.50 |
| Oct 06, 2026 | 3.86 | 3.88 | 3.63 | 3.63 | 3.63 | -4.22% | 4,539 | 0.41 |
| Oct 05, 2026 | 3.78 | 3.87 | 3.77 | 3.79 | 3.79 | +0.34% | 3,983 | 0.36 |
| Oct 02, 2026 | 3.88 | 3.88 | 3.72 | 3.78 | 3.78 | -4.89% | 8,933 | 0.80 |
| Oct 01, 2026 | 4.30 | 4.30 | 3.82 | 3.97 | 3.97 | -2.43% | 4,700 | 0.42 |
| Sep 30, 2026 | 3.99 | 4.20 | 3.92 | 4.07 | 4.07 | +3.04% | 10,701 | 0.98 |
| Sep 29, 2026 | 4.29 | 4.48 | 3.91 | 3.95 | 3.95 | -9.30% | 12,371 | 1.13 |
| Sep 28, 2026 | 4.36 | 4.43 | 4.20 | 4.36 | 4.36 | -1.94% | 19,987 | 1.85 |
| Sep 25, 2026 | 4.51 | 4.52 | 4.35 | 4.44 | 4.44 | +0.29% | 4,232 | 0.39 |
| Sep 24, 2026 | 4.39 | 4.46 | 4.39 | 4.43 | 4.43 | -1.82% | 2,030 | 0.19 |
| Sep 23, 2026 | 4.41 | 4.51 | 4.34 | 4.51 | 4.51 | -0.22% | 2,945 | 0.27 |
| Sep 22, 2026 | 4.59 | 4.60 | 4.52 | 4.52 | 4.52 | -2.59% | 3,509 | 0.32 |
| Sep 21, 2026 | 4.68 | 4.68 | 4.40 | 4.64 | 4.64 | -0.22% | 5,351 | 0.48 |
| Sep 18, 2026 | 4.70 | 4.70 | 4.38 | 4.65 | 4.65 | +0.65% | 15,644 | 1.36 |
| Sep 17, 2026 | 4.50 | 4.73 | 4.47 | 4.62 | 4.62 | +6.94% | 7,735 | 0.61 |
| Sep 16, 2026 | 4.45 | 4.60 | 4.32 | 4.32 | 4.32 | -4.00% | 6,741 | 0.52 |
| Sep 15, 2026 | 4.49 | 4.84 | 4.43 | 4.50 | 4.50 | +1.12% | 15,759 | 1.22 |
| Sep 14, 2026 | 4.39 | 4.45 | 4.18 | 4.45 | 4.45 | +2.06% | 7,698 | 0.60 |
| Sep 11, 2026 | 4.06 | 4.37 | 4.01 | 4.36 | 4.36 | +4.06% | 13,981 | 1.09 |
| Sep 10, 2026 | 4.24 | 4.29 | 4.03 | 4.19 | 4.19 | +0.36% | 15,700 | 1.23 |
| Sep 09, 2026 | 4.07 | 4.34 | 3.86 | 4.18 | 4.18 | -0.60% | 81,051 | 6.95 |
| Sep 08, 2026 | 4.25 | 4.25 | 4.07 | 4.20 | 4.20 | -2.10% | 6,742 | 0.58 |
| Sep 07, 2026 | 4.26 | 4.34 | 4.01 | 4.29 | 4.29 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.26 | 4.34 | 4.01 | 4.29 | 4.29 | -0.53% | 5,536 | 0.47 |
| Sep 03, 2026 | 3.96 | 4.31 | 3.96 | 4.31 | 4.31 | +10.31% | 18,757 | 1.61 |
| Sep 02, 2026 | 4.19 | 4.20 | 3.90 | 3.91 | 3.91 | -4.40% | 188,054 | 21.29 |
| Sep 01, 2026 | 4.16 | 4.17 | 4.02 | 4.09 | 4.09 | +1.61% | 4,510 | 0.51 |
| Aug 31, 2026 | 4.03 | 4.23 | 3.94 | 4.03 | 4.03 | -2.78% | 3,845 | 0.43 |
| Aug 28, 2026 | 4.18 | 4.26 | 3.84 | 4.14 | 4.14 | -2.59% | 9,431 | 1.04 |
| Aug 27, 2026 | 4.32 | 4.38 | 4.03 | 4.25 | 4.25 | -1.16% | 9,279 | 1.03 |
| Aug 26, 2026 | 4.15 | 4.35 | 4.14 | 4.30 | 4.30 | +4.88% | 6,929 | 0.76 |
| Aug 25, 2026 | 4.06 | 4.10 | 3.92 | 4.10 | 4.10 | +1.99% | 3,859 | 0.41 |
| Aug 24, 2026 | 4.05 | 4.05 | 3.93 | 4.02 | 4.02 | +0.50% | 12,377 | 1.34 |