Cenntro Electric Group Ltd (CENN) Historical Stock Data
1.46 ↑0.02 (1.39%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CENN is down -0.19% a day on average. There have been 16 days where Cenntro Electric Group Ltd closed green and 14 days where CENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 1.47 | 1.46 | ↓$0.01 (-0.68%) | 1.44 | 1.49 | 66.40K |
| 2024-05-02 | 1.45 | 1.44 | ↓$0.01 (-0.69%) | 1.44 | 1.48 | 59.79K |
| 2024-05-01 | 1.43 | 1.43 | ↑$0.00 (0.00%) | 1.39 | 1.46 | 81.92K |
| 2024-04-30 | 1.53 | 1.42 | ↓$0.11 (-7.19%) | 1.41 | 1.55 | 80.13K |
| 2024-04-29 | 1.49 | 1.54 | ↑$0.05 (3.36%) | 1.48 | 1.55 | 63.94K |
| 2024-04-26 | 1.48 | 1.47 | ↓$0.01 (-0.68%) | 1.45 | 1.51 | 44.75K |
| 2024-04-25 | 1.49 | 1.50 | ↑$0.01 (0.67%) | 1.45 | 1.51 | 41.99K |
| 2024-04-24 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.46 | 1.57 | 65.12K |
| 2024-04-23 | 1.54 | 1.53 | ↓$0.01 (-0.65%) | 1.50 | 1.65 | 102.19K |
| 2024-04-22 | 1.51 | 1.52 | ↑$0.01 (0.66%) | 1.46 | 1.59 | 53.21K |
| 2024-04-19 | 1.55 | 1.53 | ↓$0.02 (-1.29%) | 1.49 | 1.58 | 65.66K |
| 2024-04-18 | 1.49 | 1.55 | ↑$0.06 (4.03%) | 1.44 | 1.56 | 71.34K |
| 2024-04-17 | 1.51 | 1.48 | ↓$0.03 (-1.99%) | 1.40 | 1.53 | 67.81K |
| 2024-04-16 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.41 | 1.58 | 84.79K |
| 2024-04-15 | 1.54 | 1.49 | ↓$0.05 (-3.25%) | 1.46 | 1.64 | 155.47K |
| 2024-04-12 | 1.75 | 1.50 | ↓$0.25 (-14.29%) | 1.45 | 1.75 | 194.72K |
| 2024-04-11 | 1.73 | 1.75 | ↑$0.02 (1.16%) | 1.63 | 1.80 | 115.94K |
| 2024-04-10 | 1.81 | 1.70 | ↓$0.11 (-6.08%) | 1.65 | 1.82 | 215.29K |
| 2024-04-09 | 1.84 | 1.78 | ↓$0.06 (-3.26%) | 1.75 | 1.88 | 190.96K |
| 2024-04-08 | 1.75 | 1.84 | ↑$0.09 (5.14%) | 1.68 | 1.84 | 245.91K |
| 2024-04-05 | 1.67 | 1.69 | ↑$0.02 (1.20%) | 1.55 | 1.69 | 157.16K |
| 2024-04-04 | 1.50 | 1.69 | ↑$0.19 (12.67%) | 1.47 | 1.88 | 614.26K |
| 2024-04-03 | 1.40 | 1.51 | ↑$0.11 (7.86%) | 1.38 | 1.55 | 431.47K |
| 2024-04-02 | 1.40 | 1.42 | ↑$0.02 (1.43%) | 1.34 | 1.43 | 222.74K |
| 2024-04-01 | 1.42 | 1.42 | ↑$0.00 (0.00%) | 1.37 | 1.45 | 82.38K |
| 2024-03-28 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.39 | 1.45 | 144.69K |
| 2024-03-27 | 1.41 | 1.42 | ↑$0.01 (0.71%) | 1.36 | 1.43 | 72.44K |
| 2024-03-26 | 1.45 | 1.41 | ↓$0.04 (-2.76%) | 1.28 | 1.45 | 111.93K |
| 2024-03-25 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.35 | 1.41 | 130.49K |
| 2024-03-22 | 1.39 | 1.34 | ↓$0.05 (-3.60%) | 1.33 | 1.40 | 86.69K |
Create an account or log in to view more rows.
$CENN Holding
$CENN Many many bears
$CENN buy the dip were blasting off
$CENN gap it slap it ask it !
$CENN has just been halted from trading.
$CENN looking good today??
$CENN volume is almost nonexistent
$CENN let’s go down baby 😉
$CENN Hold on to your Butts.
$CENN lmfao
lfg babies