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
19th Sep 2025 (Fri) 0.5803 0.582 0.57 0.554 13,850
18th Sep 2025 (Thu) 0.5872 0.5873 0.575 0.5801 8,312
17th Sep 2025 (Wed) 0.57 0.594 0.5684 0.5764 30,729
16th Sep 2025 (Tue) 0.551 0.5632 0.5397 0.564 15,215
15th Sep 2025 (Mon) 0.5342 0.5529 0.5252 0.5481 5,205
12th Sep 2025 (Fri) 0.5405 0.5421 0.54 0.5402 11,026
11th Sep 2025 (Thu) 0.5455 0.5463 0.5384 0.5479 2,857
10th Sep 2025 (Wed) 0.54 0.5453 0.524 0.546 14,486
9th Sep 2025 (Tue) 0.5203 0.5321 0.5202 0.533 6,410
8th Sep 2025 (Mon) 0.52 0.525 0.5153 0.5268 4,667
5th Sep 2025 (Fri) 0.5278 0.528 0.5155 0.5152 2,748
4th Sep 2025 (Thu) 0.52 0.5286 0.513 0.5221 9,354
3rd Sep 2025 (Wed) 0.537 0.537 0.516 0.5257 4,525
2nd Sep 2025 (Tue) 0.5269 0.531 0.515 0.5207 4,744
1st Sep 2025 (Mon) 0.544 0.544 0.5313 0.5413 3,820
29th Aug 2025 (Fri) 0.544 0.544 0.5313 0.5413 3,820
28th Aug 2025 (Thu) 0.5444 0.5599 0.5402 0.56 11,500
27th Aug 2025 (Wed) 0.5299 0.5428 0.5253 0.537 4,639
26th Aug 2025 (Tue) 0.5302 0.5305 0.5178 0.5282 9,076
25th Aug 2025 (Mon) 0.5442 0.5442 0.5283 0.5325 6,528
22nd Aug 2025 (Fri) 0.5225 0.5382 0.5225 0.537 8,685
21st Aug 2025 (Thu) 0.5175 0.5175 0.495 0.5077 18,162
20th Aug 2025 (Wed) 0.52 0.52 0.5053 0.5078 5,443
19th Aug 2025 (Tue) 0.54 0.54 0.5221 0.526 9,179
18th Aug 2025 (Mon) 0.5501 0.561 0.5335 0.5506 11,209
15th Aug 2025 (Fri) 0.57 0.57 0.55 0.5564 18,538
14th Aug 2025 (Thu) 0.5425 0.5699 0.5401 0.5685 41,771
13th Aug 2025 (Wed) 0.53 0.5477 0.53 0.548 18,740
12th Aug 2025 (Tue) 0.50 0.5222 0.50 0.524 11,192
11th Aug 2025 (Mon) 0.5044 0.5044 0.485 0.5046 18,199
8th Aug 2025 (Fri) 0.487 0.5075 0.487 0.5035 5,549
7th Aug 2025 (Thu) 0.501 0.501 0.4866 0.4905 9,876
6th Aug 2025 (Wed) 0.481 0.496 0.48 0.487 15,315
5th Aug 2025 (Tue) 0.49 0.4988 0.47 0.4898 11,272
4th Aug 2025 (Mon) 0.4917 0.4938 0.476 0.4861 29,105
1st Aug 2025 (Fri) 0.507 0.507 0.4808 0.491 40,992
31st Jul 2025 (Thu) 0.532 0.5493 0.51 0.5299 20,343
30th Jul 2025 (Wed) 0.565 0.565 0.521 0.531 29,570
29th Jul 2025 (Tue) 0.61 0.61 0.5253 0.561 57,220
28th Jul 2025 (Mon) 0.62 0.63 0.61 0.62 29,361
25th Jul 2025 (Fri) 0.6226 0.6334 0.60 0.63 39,327
24th Jul 2025 (Thu) 0.6395 0.6403 0.6209 0.6288 19,435
23rd Jul 2025 (Wed) 0.6154 0.6437 0.6154 0.6416 75,784
22nd Jul 2025 (Tue) 0.6415 0.65 0.609 0.6153 146,511
21st Jul 2025 (Mon) 0.6476 0.6498 0.6446 0.65 11,104
FTSE 100 Latest
Value9,216.67
Change-11.44