Cenntro Electric Group Ltd (CENN) Historical Stock Data
0.16 ↓0.01 (-5.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENN is down -1.72% a day on average. There have been 11 days where Cenntro Electric Group Ltd closed green and 19 days where CENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 0.17 | 0.16 | ↓$0.01 (-5.03%) | 0.15 | 0.17 | 1.54M |
| 2025-12-11 | 0.16 | 0.17 | ↑$0.00 (2.10%) | 0.16 | 0.17 | 0.99M |
| 2025-12-10 | 0.17 | 0.16 | ↓$0.01 (-4.61%) | 0.16 | 0.18 | 1.13M |
| 2025-12-09 | 0.17 | 0.17 | ↑$0.00 (1.86%) | 0.17 | 0.18 | 1.80M |
| 2025-12-08 | 0.18 | 0.17 | ↓$0.01 (-7.68%) | 0.15 | 0.18 | 5.48M |
| 2025-12-05 | 0.17 | 0.19 | ↑$0.02 (9.71%) | 0.16 | 0.20 | 10.79M |
| 2025-12-04 | 0.16 | 0.17 | ↑$0.01 (6.78%) | 0.15 | 0.17 | 2.14M |
| 2025-12-03 | 0.16 | 0.15 | ↓$0.01 (-3.73%) | 0.15 | 0.16 | 1.87M |
| 2025-12-02 | 0.16 | 0.15 | ↓$0.00 (-1.40%) | 0.15 | 0.16 | 1M |
| 2025-12-01 | 0.17 | 0.16 | ↓$0.01 (-6.73%) | 0.15 | 0.17 | 1.77M |
| 2025-11-28 | 0.17 | 0.17 | ↓$0.00 (-1.18%) | 0.16 | 0.17 | 1.36M |
| 2025-11-26 | 0.17 | 0.17 | ↓$0.00 (-1.60%) | 0.17 | 0.17 | 2.04M |
| 2025-11-25 | 0.16 | 0.17 | ↑$0.00 (2.94%) | 0.16 | 0.17 | 1.21M |
| 2025-11-24 | 0.16 | 0.16 | ↑$0.00 (1.69%) | 0.14 | 0.17 | 4.04M |
| 2025-11-21 | 0.14 | 0.16 | ↑$0.02 (12.00%) | 0.13 | 0.16 | 5.29M |
| 2025-11-20 | 0.15 | 0.14 | ↓$0.01 (-3.87%) | 0.14 | 0.16 | 2.35M |
| 2025-11-19 | 0.15 | 0.15 | ↓$0.00 (-2.66%) | 0.14 | 0.15 | 1.23M |
| 2025-11-18 | 0.15 | 0.15 | ↓$0.00 (-0.94%) | 0.15 | 0.15 | 2.22M |
| 2025-11-17 | 0.16 | 0.15 | ↓$0.01 (-5.88%) | 0.14 | 0.16 | 2.91M |
| 2025-11-14 | 0.16 | 0.16 | ↑$0.00 (0.19%) | 0.15 | 0.16 | 4.40M |
| 2025-11-13 | 0.18 | 0.16 | ↓$0.01 (-7.98%) | 0.14 | 0.18 | 7.77M |
| 2025-11-12 | 0.17 | 0.17 | ↑$0.00 (0.46%) | 0.17 | 0.18 | 1.47M |
| 2025-11-11 | 0.17 | 0.17 | ↑$0.00 (0.23%) | 0.17 | 0.18 | 1.99M |
| 2025-11-10 | 0.17 | 0.17 | ↓$0.00 (-0.71%) | 0.17 | 0.18 | 3.80M |
| 2025-11-07 | 0.17 | 0.16 | ↓$0.01 (-4.12%) | 0.15 | 0.17 | 6.07M |
| 2025-11-06 | 0.19 | 0.17 | ↓$0.02 (-11.96%) | 0.17 | 0.19 | 4.75M |
| 2025-11-05 | 0.18 | 0.19 | ↑$0.01 (2.76%) | 0.18 | 0.19 | 3.12M |
| 2025-11-04 | 0.21 | 0.18 | ↓$0.02 (-11.84%) | 0.18 | 0.21 | 4.85M |
| 2025-11-03 | 0.21 | 0.20 | ↓$0.01 (-6.65%) | 0.20 | 0.21 | 5.49M |
| 2025-10-31 | 0.22 | 0.21 | ↓$0.01 (-3.85%) | 0.21 | 0.22 | 3.04M |
Create an account or log in to view more rows.
$CENN Shorts are calling in all the favors
$CENN when this finally break out we could see huge upside
$CENN has just been halted from trading due to volatility.
$CENN f this stock
$CENN another bear trap
$CENN buy the dip…smfh
$CENN Let’s goooo
$CENN shaking weak hands that’s all
$CENN over a thousand shares in now
$CENN CHUG CHUG CHUG