CENNTRO INC. Stock Price History
Complete retained CENN history with split-adjusted close and a cumulative split-adjusted value that reinvests every dividend. Stock price history is the record of a share's closing price on every trading day, back to the earliest date this site retains. Split-adjusted close restates every older price as if today's share count had always applied, so prices from before and after a stock split can be compared directly. Cumulative dividend-reinvested close shows what one share held from the earliest retained close would be worth with every dividend reinvested and every split counted exactly once, which is the stock's total return.
- 2016-12-30: Cumulative dividend-reinvested close $45,000,000.00; Split-adjusted close $45,000,000.00.
- 2016-12-29: Cumulative dividend-reinvested close $43,650,000.00; Split-adjusted close $43,650,000.00.
- 2016-12-28: Cumulative dividend-reinvested close $44,550,000.00; Split-adjusted close $44,550,000.00.
- 2016-12-27: Cumulative dividend-reinvested close $46,800,000.00; Split-adjusted close $46,800,000.00.
- Available history
- 2016-01-04 to 2016-12-30
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value, the year's first close.
Session value = that day’s closing price × market volume on the same adjustment basis; an estimate of traded value.
Historical Stock Price — 2016-01-04 to 2016-12-30
| Date | Cumulative dividend-reinvested close | Split-adjusted close | Daily open | Daily high | Daily low | Market volume (shares) | Session value |
|---|---|---|---|---|---|---|---|
| 2016-12-30 | $45,000,000.00 | $45,000,000.00 | |||||
| 2016-12-29 | $43,650,000.00 | $43,650,000.00 | |||||
| 2016-12-28 | $44,550,000.00 | $44,550,000.00 | |||||
| 2016-12-27 | $46,800,000.00 | $46,800,000.00 | |||||
| 2016-12-23 | $41,400,000.00 | $41,400,000.00 | |||||
| 2016-12-22 | $44,100,000.00 | $44,100,000.00 | |||||
| 2016-12-21 | $40,950,000.00 | $40,950,000.00 | |||||
| 2016-12-20 | $40,054,500.00 | $40,054,500.00 | |||||
| 2016-12-19 | $45,000,000.00 | $45,000,000.00 | |||||
| 2016-12-16 | $50,850,000.00 | $50,850,000.00 | |||||
| 2016-12-15 | $42,300,000.00 | $42,300,000.00 | |||||
| 2016-12-14 | $41,400,000.00 | $41,400,000.00 | |||||
| 2016-12-13 | $42,750,000.00 | $42,750,000.00 | |||||
| 2016-12-12 | $45,450,000.00 | $45,450,000.00 | |||||
| 2016-12-09 | $43,200,000.00 | $43,200,000.00 | |||||
| 2016-12-08 | $42,777,000.00 | $42,777,000.00 | |||||
| 2016-12-07 | $41,980,500.00 | $41,980,500.00 | |||||
| 2016-12-06 | $45,000,000.00 | $45,000,000.00 | |||||
| 2016-12-05 | $45,450,000.00 | $45,450,000.00 | |||||
| 2016-12-02 | $44,100,000.00 | $44,100,000.00 | |||||
| 2016-12-01 | $46,134,000.00 | $46,134,000.00 | |||||
| 2016-11-30 | $44,100,000.00 | $44,100,000.00 | |||||
| 2016-11-29 | $46,800,000.00 | $46,800,000.00 | |||||
| 2016-11-28 | $46,800,000.00 | $46,800,000.00 | |||||
| 2016-11-25 | $45,900,000.00 | $45,900,000.00 | |||||
| 2016-11-23 | $47,700,000.00 | $47,700,000.00 | |||||
| 2016-11-22 | $45,004,500.00 | $45,004,500.00 | |||||
| 2016-11-21 | $46,350,000.00 | $46,350,000.00 | |||||
| 2016-11-18 | $49,500,000.00 | $49,500,000.00 | |||||
| 2016-11-17 | $51,750,000.00 | $51,750,000.00 | |||||
| 2016-11-16 | $54,450,000.00 | $54,450,000.00 | |||||
| 2016-11-15 | $37,800,000.00 | $37,800,000.00 | |||||
| 2016-11-14 | $40,945,500.00 | $40,945,500.00 | |||||
| 2016-11-11 | $41,580,000.00 | $41,580,000.00 | |||||
| 2016-11-10 | $44,100,000.00 | $44,100,000.00 | |||||
| 2016-11-09 | $41,013,000.00 | $41,013,000.00 | |||||
| 2016-11-08 | $45,450,000.00 | $45,450,000.00 | |||||
| 2016-11-07 | $45,900,000.00 | $45,900,000.00 | |||||
| 2016-11-04 | $45,900,000.00 | $45,900,000.00 | |||||
| 2016-11-03 | $45,900,000.00 | $45,900,000.00 | |||||
| 2016-11-02 | $49,500,000.00 | $49,500,000.00 | |||||
| 2016-11-01 | $49,500,000.00 | $49,500,000.00 | |||||
| 2016-10-31 | $49,950,000.00 | $49,950,000.00 | |||||
| 2016-10-28 | $50,850,000.00 | $50,850,000.00 | |||||
| 2016-10-27 | $47,250,000.00 | $47,250,000.00 | |||||
| 2016-10-26 | $47,749,500.00 | $47,749,500.00 | |||||
| 2016-10-25 | $55,350,000.00 | $55,350,000.00 | |||||
| 2016-10-24 | $52,200,000.00 | $52,200,000.00 | |||||
| 2016-10-21 | $58,050,000.00 | $58,050,000.00 | |||||
| 2016-10-20 | $58,050,000.00 | $58,050,000.00 | |||||
| 2016-10-19 | $57,600,000.00 | $57,600,000.00 | |||||
| 2016-10-18 | $57,150,000.00 | $57,150,000.00 | |||||
| 2016-10-17 | $57,600,000.00 | $57,600,000.00 | |||||
| 2016-10-14 | $53,550,000.00 | $53,550,000.00 | |||||
| 2016-10-13 | $52,200,000.00 | $52,200,000.00 | |||||
| 2016-10-12 | $58,050,000.00 | $58,050,000.00 | |||||
| 2016-10-11 | $58,050,000.00 | $58,050,000.00 | |||||
| 2016-10-10 | $60,750,000.00 | $60,750,000.00 | |||||
| 2016-10-07 | $65,250,000.00 | $65,250,000.00 | |||||
| 2016-10-06 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-10-05 | $66,150,000.00 | $66,150,000.00 | |||||
| 2016-10-04 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-10-03 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-09-30 | $72,900,000.00 | $72,900,000.00 | |||||
| 2016-09-29 | $68,400,000.00 | $68,400,000.00 | |||||
| 2016-09-28 | $72,450,000.00 | $72,450,000.00 | |||||
| 2016-09-27 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-09-26 | $73,674,000.00 | $73,674,000.00 | |||||
| 2016-09-23 | $70,650,000.00 | $70,650,000.00 | |||||
| 2016-09-22 | $73,800,000.00 | $73,800,000.00 | |||||
| 2016-09-21 | $72,000,000.00 | $72,000,000.00 | |||||
| 2016-09-20 | $76,950,000.00 | $76,950,000.00 | |||||
| 2016-09-19 | $79,200,000.00 | $79,200,000.00 | |||||
| 2016-09-16 | $75,150,000.00 | $75,150,000.00 | |||||
| 2016-09-15 | $87,750,000.00 | $87,750,000.00 | |||||
| 2016-09-14 | $74,700,000.00 | $74,700,000.00 | |||||
| 2016-09-13 | $80,550,000.00 | $80,550,000.00 | |||||
| 2016-09-12 | $76,950,000.00 | $76,950,000.00 | |||||
| 2016-09-09 | $80,100,000.00 | $80,100,000.00 | |||||
| 2016-09-08 | $77,400,000.00 | $77,400,000.00 | |||||
| 2016-09-07 | $79,650,000.00 | $79,650,000.00 | |||||
| 2016-09-06 | $71,077,504.00 | $71,077,504.00 | |||||
| 2016-09-02 | $75,595,504.00 | $75,595,504.00 | |||||
| 2016-09-01 | $69,300,000.00 | $69,300,000.00 | |||||
| 2016-08-31 | $70,200,000.00 | $70,200,000.00 | |||||
| 2016-08-30 | $70,200,000.00 | $70,200,000.00 | |||||
| 2016-08-29 | $67,950,000.00 | $67,950,000.00 | |||||
| 2016-08-26 | $68,400,000.00 | $68,400,000.00 | |||||
| 2016-08-25 | $68,400,000.00 | $68,400,000.00 | |||||
| 2016-08-24 | $68,850,000.00 | $68,850,000.00 | |||||
| 2016-08-23 | $68,400,000.00 | $68,400,000.00 | |||||
| 2016-08-22 | $69,300,000.00 | $69,300,000.00 | |||||
| 2016-08-19 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-08-18 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-08-17 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-08-16 | $81,450,000.00 | $81,450,000.00 | |||||
| 2016-08-15 | $81,900,000.00 | $81,900,000.00 | |||||
| 2016-08-12 | $78,750,000.00 | $78,750,000.00 | |||||
| 2016-08-11 | $71,212,496.00 | $71,212,496.00 | |||||
| 2016-08-10 | $77,400,000.00 | $77,400,000.00 | |||||
| 2016-08-09 | $74,700,000.00 | $74,700,000.00 | |||||
| 2016-08-08 | $76,950,000.00 | $76,950,000.00 | |||||
| 2016-08-05 | $79,744,496.00 | $79,744,496.00 | |||||
| 2016-08-04 | $83,700,000.00 | $83,700,000.00 | |||||
| 2016-08-03 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-08-02 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-08-01 | $72,450,000.00 | $72,450,000.00 | |||||
| 2016-07-29 | $77,400,000.00 | $77,400,000.00 | |||||
| 2016-07-28 | $78,300,000.00 | $78,300,000.00 | |||||
| 2016-07-27 | $65,250,000.00 | $65,250,000.00 | |||||
| 2016-07-26 | $67,050,000.00 | $67,050,000.00 | |||||
| 2016-07-25 | $68,400,000.00 | $68,400,000.00 | |||||
| 2016-07-22 | $66,150,000.00 | $66,150,000.00 | |||||
| 2016-07-21 | $66,150,000.00 | $66,150,000.00 | |||||
| 2016-07-20 | $66,388,500.00 | $66,388,500.00 | |||||
| 2016-07-19 | $65,772,000.00 | $65,772,000.00 | |||||
| 2016-07-18 | $66,469,500.00 | $66,469,500.00 | |||||
| 2016-07-15 | $66,150,000.00 | $66,150,000.00 | |||||
| 2016-07-14 | $69,750,000.00 | $69,750,000.00 | |||||
| 2016-07-13 | $69,975,000.00 | $69,975,000.00 | |||||
| 2016-07-12 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-07-11 | $63,000,000.00 | $63,000,000.00 | |||||
| 2016-07-08 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-07-07 | $61,650,000.00 | $61,650,000.00 | |||||
| 2016-07-06 | $63,292,500.00 | $63,292,500.00 | |||||
| 2016-07-05 | $61,650,000.00 | $61,650,000.00 | |||||
| 2016-07-01 | $61,650,000.00 | $61,650,000.00 | |||||
| 2016-06-30 | $61,200,000.00 | $61,200,000.00 | |||||
| 2016-06-29 | $61,200,000.00 | $61,200,000.00 | |||||
| 2016-06-28 | $63,900,000.00 | $63,900,000.00 | |||||
| 2016-06-27 | $63,900,000.00 | $63,900,000.00 | |||||
| 2016-06-24 | $64,354,500.00 | $64,354,500.00 | |||||
| 2016-06-23 | $63,900,000.00 | $63,900,000.00 | |||||
| 2016-06-22 | $63,900,000.00 | $63,900,000.00 | |||||
| 2016-06-21 | $66,766,500.00 | $66,766,500.00 | |||||
| 2016-06-20 | $67,500,000.00 | $67,500,000.00 | |||||
| 2016-06-17 | $75,600,000.00 | $75,600,000.00 | |||||
| 2016-06-16 | $67,950,000.00 | $67,950,000.00 | |||||
| 2016-06-15 | $70,204,496.00 | $70,204,496.00 | |||||
| 2016-06-14 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-06-13 | $70,650,000.00 | $70,650,000.00 | |||||
| 2016-06-10 | $73,800,000.00 | $73,800,000.00 | |||||
| 2016-06-09 | $73,800,000.00 | $73,800,000.00 | |||||
| 2016-06-08 | $73,755,000.00 | $73,755,000.00 | |||||
| 2016-06-07 | $67,950,000.00 | $67,950,000.00 | |||||
| 2016-06-06 | $72,004,496.00 | $72,004,496.00 | |||||
| 2016-06-03 | $74,700,000.00 | $74,700,000.00 | |||||
| 2016-06-02 | $76,045,504.00 | $76,045,504.00 | |||||
| 2016-06-01 | $79,650,000.00 | $79,650,000.00 | |||||
| 2016-05-31 | $79,650,000.00 | $79,650,000.00 | |||||
| 2016-05-27 | $79,650,000.00 | $79,650,000.00 | |||||
| 2016-05-26 | $76,486,496.00 | $76,486,496.00 | |||||
| 2016-05-25 | $81,000,000.00 | $81,000,000.00 | |||||
| 2016-05-24 | $77,850,000.00 | $77,850,000.00 | |||||
| 2016-05-23 | $80,100,000.00 | $80,100,000.00 | |||||
| 2016-05-20 | $75,150,000.00 | $75,150,000.00 | |||||
| 2016-05-19 | $76,500,000.00 | $76,500,000.00 | |||||
| 2016-05-18 | $76,500,000.00 | $76,500,000.00 | |||||
| 2016-05-17 | $76,500,000.00 | $76,500,000.00 | |||||
| 2016-05-16 | $76,954,496.00 | $76,954,496.00 | |||||
| 2016-05-13 | $83,250,000.00 | $83,250,000.00 | |||||
| 2016-05-12 | $79,650,000.00 | $79,650,000.00 | |||||
| 2016-05-11 | $87,300,000.00 | $87,300,000.00 | |||||
| 2016-05-10 | $88,123,504.00 | $88,123,504.00 | |||||
| 2016-05-09 | $88,519,504.00 | $88,519,504.00 | |||||
| 2016-05-06 | $87,750,000.00 | $87,750,000.00 | |||||
| 2016-05-05 | $85,500,000.00 | $85,500,000.00 | |||||
| 2016-05-04 | $79,200,000.00 | $79,200,000.00 | |||||
| 2016-05-03 | $84,600,000.00 | $84,600,000.00 | |||||
| 2016-05-02 | $69,750,000.00 | $69,750,000.00 | |||||
| 2016-04-29 | $74,700,000.00 | $74,700,000.00 | |||||
| 2016-04-28 | $75,861,000.00 | $75,861,000.00 | |||||
| 2016-04-27 | $76,050,000.00 | $76,050,000.00 | |||||
| 2016-04-26 | $76,045,504.00 | $76,045,504.00 | |||||
| 2016-04-25 | $74,250,000.00 | $74,250,000.00 | |||||
| 2016-04-22 | $70,650,000.00 | $70,650,000.00 | |||||
| 2016-04-21 | $69,750,000.00 | $69,750,000.00 | |||||
| 2016-04-20 | $72,450,000.00 | $72,450,000.00 | |||||
| 2016-04-19 | $78,295,504.00 | $78,295,504.00 | |||||
| 2016-04-18 | $70,200,000.00 | $70,200,000.00 | |||||
| 2016-04-15 | $71,100,000.00 | $71,100,000.00 | |||||
| 2016-04-14 | $77,395,504.00 | $77,395,504.00 | |||||
| 2016-04-13 | $80,100,000.00 | $80,100,000.00 | |||||
| 2016-04-12 | $78,750,000.00 | $78,750,000.00 | |||||
| 2016-04-11 | $85,050,000.00 | $85,050,000.00 | |||||
| 2016-04-08 | $84,600,000.00 | $84,600,000.00 | |||||
| 2016-04-07 | $85,050,000.00 | $85,050,000.00 | |||||
| 2016-04-06 | $82,800,000.00 | $82,800,000.00 | |||||
| 2016-04-05 | $83,700,000.00 | $83,700,000.00 | |||||
| 2016-04-04 | $89,995,504.00 | $89,995,504.00 | |||||
| 2016-04-01 | $100,345,504.00 | $100,345,504.00 | |||||
| 2016-03-31 | $101,700,000.00 | $101,700,000.00 | |||||
| 2016-03-30 | $96,750,000.00 | $96,750,000.00 | |||||
| 2016-03-29 | $100,350,000.00 | $100,350,000.00 | |||||
| 2016-03-28 | $103,050,000.00 | $103,050,000.00 | |||||
| 2016-03-24 | $112,950,000.00 | $112,950,000.00 | |||||
| 2016-03-23 | $119,245,504.00 | $119,245,504.00 | |||||
| 2016-03-22 | $120,595,504.00 | $120,595,504.00 | |||||
| 2016-03-21 | $114,750,000.00 | $114,750,000.00 | |||||
| 2016-03-18 | $112,500,000.00 | $112,500,000.00 | |||||
| 2016-03-17 | $123,750,000.00 | $123,750,000.00 | |||||
| 2016-03-16 | $112,050,000.00 | $112,050,000.00 | |||||
| 2016-03-15 | $132,300,000.00 | $132,300,000.00 | |||||
| 2016-03-14 | $132,750,000.00 | $132,750,000.00 | |||||
| 2016-03-11 | $109,350,000.00 | $109,350,000.00 | |||||
| 2016-03-10 | $107,100,000.00 | $107,100,000.00 | |||||
| 2016-03-09 | $107,100,000.00 | $107,100,000.00 | |||||
| 2016-03-08 | $110,700,000.00 | $110,700,000.00 | |||||
| 2016-03-07 | $109,800,000.00 | $109,800,000.00 | |||||
| 2016-03-04 | $101,250,000.00 | $101,250,000.00 | |||||
| 2016-03-03 | $101,250,000.00 | $101,250,000.00 | |||||
| 2016-03-02 | $105,750,000.00 | $105,750,000.00 | |||||
| 2016-03-01 | $100,354,496.00 | $100,354,496.00 | |||||
| 2016-02-29 | $111,595,504.00 | $111,595,504.00 | |||||
| 2016-02-26 | $110,700,000.00 | $110,700,000.00 | |||||
| 2016-02-25 | $112,500,000.00 | $112,500,000.00 | |||||
| 2016-02-24 | $109,800,000.00 | $109,800,000.00 | |||||
| 2016-02-23 | $107,554,496.00 | $107,554,496.00 | |||||
| 2016-02-22 | $111,150,000.00 | $111,150,000.00 | |||||
| 2016-02-19 | $111,600,000.00 | $111,600,000.00 | |||||
| 2016-02-18 | $98,100,000.00 | $98,100,000.00 | |||||
| 2016-02-17 | $108,000,000.00 | $108,000,000.00 | |||||
| 2016-02-16 | $112,500,000.00 | $112,500,000.00 | |||||
| 2016-02-12 | $112,500,000.00 | $112,500,000.00 | |||||
| 2016-02-11 | $113,850,000.00 | $113,850,000.00 | |||||
| 2016-02-10 | $117,000,000.00 | $117,000,000.00 | |||||
| 2016-02-09 | $115,200,000.00 | $115,200,000.00 | |||||
| 2016-02-08 | $115,200,000.00 | $115,200,000.00 | |||||
| 2016-02-05 | $113,854,496.00 | $113,854,496.00 | |||||
| 2016-02-04 | $121,207,504.00 | $121,207,504.00 | |||||
| 2016-02-03 | $121,207,504.00 | $121,207,504.00 | |||||
| 2016-02-02 | $112,950,000.00 | $112,950,000.00 | |||||
| 2016-02-01 | $115,650,000.00 | $115,650,000.00 | |||||
| 2016-01-29 | $125,550,000.00 | $125,550,000.00 | |||||
| 2016-01-28 | $117,000,000.00 | $117,000,000.00 | |||||
| 2016-01-27 | $118,795,504.00 | $118,795,504.00 | |||||
| 2016-01-26 | $114,187,504.00 | $114,187,504.00 | |||||
| 2016-01-25 | $119,250,000.00 | $119,250,000.00 | |||||
| 2016-01-22 | $143,100,000.00 | $143,100,000.00 | |||||
| 2016-01-21 | $125,550,000.00 | $125,550,000.00 | |||||
| 2016-01-20 | $122,404,496.00 | $122,404,496.00 | |||||
| 2016-01-19 | $126,000,000.00 | $126,000,000.00 | |||||
| 2016-01-15 | $149,400,000.00 | $149,400,000.00 | |||||
| 2016-01-14 | $153,000,000.00 | $153,000,000.00 | |||||
| 2016-01-13 | $149,850,000.00 | $149,850,000.00 | |||||
| 2016-01-12 | $151,200,000.00 | $151,200,000.00 | |||||
| 2016-01-11 | $157,504,496.00 | $157,504,496.00 | |||||
| 2016-01-08 | $155,250,000.00 | $155,250,000.00 | |||||
| 2016-01-07 | $168,300,000.00 | $168,300,000.00 | |||||
| 2016-01-06 | $175,500,000.00 | $175,500,000.00 | |||||
| 2016-01-05 | $178,650,000.00 | $178,650,000.00 | |||||
| 2016-01-04 | $171,450,000.00 | $171,450,000.00 |
Similar stocks
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| BOLLINGER INNOVATIONS, INC. (BINI) | United States | $0.003B | |
| Fly-E Group, Inc. (FLYE) | United States | $0.002B | |
| Workhorse Group Inc. (WKHS) | United States | $0.032B | |
| FARADAY FUTURE INTELLIGENT ELECTRIC INC. (FFAI) | United States | $0.039B | |
| Aptera Motors Corp (SEV) | United States | $0.057B | -1.42 |
| Lucid Group, Inc. (LCID) | United States | $1.637B | -0.68 |
| FEDERAL SIGNAL CORP /DE/ (FSS) | United States | $6.892B | 27.45 |
| OSHKOSH CORP (OSK) | United States | $8.113B | 15.93 |
| FORD MOTOR CO (F) | United States | $46.983B | 7.52 |
| PACCAR INC (PCAR) | United States | $58.232B | 25.24 |