Cenntro Electric Group Ltd (CENN) Historical Stock Data
1.06 ↑0.01 (0.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENN is down -0.82% a day on average. There have been 12 days where Cenntro Electric Group Ltd closed green and 18 days where CENN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.04 | 1.09 | 122.63K |
| 2024-12-19 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.02 | 1.11 | 193.76K |
| 2024-12-18 | 1.06 | 1.02 | ↓$0.04 (-3.77%) | 1.02 | 1.10 | 128.07K |
| 2024-12-17 | 1.09 | 1.06 | ↓$0.03 (-2.75%) | 1.02 | 1.11 | 165K |
| 2024-12-16 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.05 | 1.14 | 231.77K |
| 2024-12-13 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.15 | 116.36K |
| 2024-12-12 | 1.16 | 1.14 | ↓$0.02 (-1.72%) | 1.13 | 1.19 | 94.76K |
| 2024-12-11 | 1.16 | 1.16 | ↑$0.00 (0.00%) | 1.13 | 1.18 | 128.10K |
| 2024-12-10 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.15 | 1.21 | 110.22K |
| 2024-12-09 | 1.23 | 1.22 | ↓$0.01 (-0.81%) | 1.20 | 1.23 | 159.14K |
| 2024-12-06 | 1.20 | 1.21 | ↑$0.01 (0.83%) | 1.17 | 1.21 | 93.84K |
| 2024-12-05 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.18 | 1.22 | 85.61K |
| 2024-12-04 | 1.19 | 1.19 | ↑$0.00 (0.00%) | 1.18 | 1.23 | 86.05K |
| 2024-12-03 | 1.21 | 1.20 | ↓$0.01 (-0.83%) | 1.18 | 1.23 | 102.08K |
| 2024-12-02 | 1.28 | 1.23 | ↓$0.05 (-3.91%) | 1.23 | 1.30 | 164.53K |
| 2024-11-29 | 1.19 | 1.30 | ↑$0.11 (9.24%) | 1.16 | 1.30 | 161.95K |
| 2024-11-27 | 1.20 | 1.19 | ↓$0.01 (-0.82%) | 1.19 | 1.20 | 185.48K |
| 2024-11-26 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.27 | 113.98K |
| 2024-11-25 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.25 | 1.30 | 115.78K |
| 2024-11-22 | 1.22 | 1.25 | ↑$0.03 (2.05%) | 1.21 | 1.27 | 195.57K |
| 2024-11-21 | 1.25 | 1.23 | ↓$0.02 (-1.60%) | 1.21 | 1.25 | 96.65K |
| 2024-11-20 | 1.26 | 1.24 | ↓$0.02 (-1.59%) | 1.24 | 1.27 | 67.56K |
| 2024-11-19 | 1.27 | 1.27 | ↑$0.00 (0.00%) | 1.25 | 1.27 | 84.47K |
| 2024-11-18 | 1.34 | 1.28 | ↓$0.06 (-4.48%) | 1.26 | 1.35 | 116.37K |
| 2024-11-15 | 1.38 | 1.32 | ↓$0.06 (-4.35%) | 1.32 | 1.38 | 76.18K |
| 2024-11-14 | 1.34 | 1.37 | ↑$0.03 (2.24%) | 1.32 | 1.42 | 99.36K |
| 2024-11-13 | 1.37 | 1.33 | ↓$0.04 (-2.92%) | 1.30 | 1.38 | 146.95K |
| 2024-11-12 | 1.38 | 1.31 | ↓$0.07 (-5.07%) | 1.31 | 1.41 | 158.42K |
| 2024-11-11 | 1.47 | 1.43 | ↓$0.04 (-2.72%) | 1.38 | 1.47 | 123.06K |
| 2024-11-08 | 1.37 | 1.45 | ↑$0.08 (5.84%) | 1.36 | 1.47 | 235.11K |
Create an account or log in to view more rows.
$CENN CHUG CHUG CHUG
$CENN wow
$CENN This may be your last opportunity to buy on the cheap??
$CENN it can go lower
$CENN volume is almost nonexistent
$CENN Nothing but time to wait
$CENN whats the target for Friday close?
$CENN prepare your cash to buy dip
$CENN almost go time
$CENN Burn burn burn