Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cenntro Inc (CENN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.64 0.644 0.6278 0.6354 11,802
17th Jul 2025 (Thu) 0.6501 0.6501 0.6334 0.6384 28,803
16th Jul 2025 (Wed) 0.65 0.65 0.631 0.646 11,126
15th Jul 2025 (Tue) 0.6661 0.6661 0.61 0.6151 116,156
14th Jul 2025 (Mon) 0.68 0.6897 0.674 0.6891 3,357
11th Jul 2025 (Fri) 0.6682 0.6901 0.661 0.6734 20,871
10th Jul 2025 (Thu) 0.68 0.68 0.67 0.671 28,336
9th Jul 2025 (Wed) 0.65 0.6999 0.65 0.68 41,677
8th Jul 2025 (Tue) 0.7048 0.7048 0.6109 0.6204 102,162
7th Jul 2025 (Mon) 0.731 0.731 0.696 0.702 15,956
4th Jul 2025 (Fri) 0.72 0.7538 0.72 0.7502 8,448
3rd Jul 2025 (Thu) 0.72 0.7538 0.72 0.7502 8,448
2nd Jul 2025 (Wed) 0.70 0.7147 0.70 0.7037 12,324
1st Jul 2025 (Tue) 0.755 0.755 0.665 0.6711 79,148
30th Jun 2025 (Mon) 0.7562 0.774 0.7379 0.7749 14,625
27th Jun 2025 (Fri) 0.7632 0.7632 0.725 0.711 10,950
26th Jun 2025 (Thu) 0.76 0.769 0.7591 0.7632 5,870
25th Jun 2025 (Wed) 0.861 0.861 0.69 0.7258 168,963
24th Jun 2025 (Tue) 0.8731 0.8888 0.8499 0.883 19,020
23rd Jun 2025 (Mon) 0.965 0.9838 0.775 0.7966 131,928
20th Jun 2025 (Fri) 0.90 1.02 0.90 0.9838 56,542
19th Jun 2025 (Thu) 0.9203 0.9203 0.9009 0.9085 6,148
18th Jun 2025 (Wed) 0.9203 0.9203 0.9009 0.9085 6,148
17th Jun 2025 (Tue) 0.9719 0.972 0.9093 0.9186 11,869
16th Jun 2025 (Mon) 0.9411 0.9549 0.93 0.939 4,953
13th Jun 2025 (Fri) 0.9501 0.9501 0.9423 0.9429 1,322
12th Jun 2025 (Thu) 0.9622 0.9793 0.9622 0.9643 1,997
11th Jun 2025 (Wed) 1.00 1.01 0.94 0.9797 5,996
10th Jun 2025 (Tue) 0.9399 1.02 0.93 0.98 14,899
9th Jun 2025 (Mon) 0.911 0.935 0.911 0.9214 7,555
6th Jun 2025 (Fri) 0.94 0.96 0.94 0.9322 5,594
5th Jun 2025 (Thu) 0.935 0.9388 0.9079 0.9197 6,555
4th Jun 2025 (Wed) 0.8999 0.9393 0.8999 0.9391 2,871
3rd Jun 2025 (Tue) 0.8793 0.9089 0.87 0.8824 6,985
2nd Jun 2025 (Mon) 0.8451 0.8451 0.84 0.8607 2,384
30th May 2025 (Fri) 0.8521 0.8551 0.8521 0.855 5,555
29th May 2025 (Thu) 0.9081 0.9081 0.8573 0.8521 7,678
28th May 2025 (Wed) 0.865 0.8952 0.865 0.8903 7,613
27th May 2025 (Tue) 0.9501 0.9753 0.8475 0.8477 36,391
26th May 2025 (Mon) 0.9522 0.9522 0.9522 0.9522 0
24th May 2025 (Sat) 0.9429 0.9429 0.9429 0.9522 5,269
23rd May 2025 (Fri) 0.9429 0.9429 0.9429 0.9503 5,269
22nd May 2025 (Thu) 0.985 0.985 0.985 0.985 13,939
21st May 2025 (Wed) 1.03 1.03 1.03 1.03 6,093
20th May 2025 (Tue) 1.05 1.05 1.01 1.03 10,103
19th May 2025 (Mon) 1.00 1.00 1.00 1.00 4,229
FTSE 100 Latest
Value8,992.12
Change19.48