NASDAQ:CENN | Historical Stock Price | Cenntro Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.04$183.81$11,114.40$672,035.98$40.63M$2.46B2012-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$208.8M$208.8M0——
2013-12-30$199.98M$199.98M0——
2013-12-27$243M$243M0——
2013-12-26$243M$243M0——
2013-12-24$243M$243M0——
2013-12-23$203.4M$203.4M0——
2013-12-20$216M$216M0——
2013-12-19$243M$243M0——
2013-12-18$288M$288M0——
2013-12-17$280.8M$280.8M0——
2013-12-16$334.8M$334.8M0——
2013-12-13$342M$342M0——
2013-12-12$342M$342M0——
2013-12-11$360M$360M0——
2013-12-10$342M$342M0——
2013-12-09$342M$342M0——
2013-12-06$291.6M$291.6M0——
2013-12-05$306M$306M0——
2013-12-04$306M$306M0——
2013-12-03$288M$288M0——
2013-12-02$375.3M$375.3M0——
2013-11-29$290.16M$290.16M0——
2013-11-27$378.18M$378.18M0——
2013-11-26$378.18M$378.18M0——
2013-11-25$378M$378M0——
2013-11-22$396M$396M0——
2013-11-21$413.82M$413.82M0——
2013-11-20$378M$378M0——
2013-11-19$450M$450M0——
2013-11-18$433.44M$433.44M0——
2013-11-15$439.2M$439.2M0——
2013-11-14$450M$450M0——
2013-11-13$460.8M$460.8M0——
2013-11-12$459M$459M0——
2013-11-11$450M$450M0——
2013-11-08$513M$513M0——
2013-11-07$477M$477M0——
2013-11-06$477M$477M0——
2013-11-05$482.4M$482.4M0——
2013-11-04$530.46M$530.46M0——
2013-11-01$575.82M$575.82M0——
2013-10-31$453.6M$453.6M0——
2013-10-30$504M$504M0——
2013-10-29$540M$540M0——
2013-10-28$540M$540M0——
2013-10-25$576.72M$576.72M0——
2013-10-24$576.72M$576.72M0——
2013-10-23$691.2M$691.2M0——
2013-10-22$691.2M$691.2M0——
2013-10-21$576.72M$576.72M0——
2013-10-18$576.72M$576.72M0——
2013-10-17$630M$630M0——
2013-10-16$738M$738M0——
2013-10-15$720M$720M0——
2013-10-14$594M$594M0——
2013-10-11$594M$594M0——
2013-10-10$630M$630M0——
2013-10-09$432M$432M0——
2013-10-08$432M$432M0——
2013-10-07$424.8M$424.8M0——
2013-10-04$432M$432M0——
2013-10-03$414M$414M0——
2013-10-02$432M$432M0——
2013-10-01$459M$459M0——
2013-09-30$468M$468M0——
2013-09-27$473.4M$473.4M0——
2013-09-26$503.64M$503.64M0——
2013-09-25$503.82M$503.82M0——
2013-09-24$612M$612M0——
2013-09-23$630M$630M0——
2013-09-20$648M$648M0——
2013-09-19$666M$666M0——
2013-09-18$756M$756M0——
2013-09-17$720M$720M0——
2013-09-16$720.18M$720.18M0——
2013-09-13$828M$828M0——
2013-09-12$990M$990M0——
2013-09-11$972M$972M0——
2013-09-10$882M$882M0——
2013-09-09$954M$954M0——
2013-09-06$1.03B$1.03B0——
2013-09-05$1.04B$1.04B0——
2013-09-04$1.15B$1.15B0——
2013-09-03$1.17B$1.17B0——
2013-08-30$1.15B$1.15B0——
2013-08-29$1.15B$1.15B0——
2013-08-28$1.08B$1.08B0——
2013-08-27$1.12B$1.12B0——
2013-08-26$1.19B$1.19B0——
2013-08-23$1.19B$1.19B0——
2013-08-22$1.1B$1.1B0——
2013-08-21$1.04B$1.04B0——
2013-08-20$1.08B$1.08B0——
2013-08-19$918M$918M0——
2013-08-16$1.01B$1.01B0——
2013-08-15$1.19B$1.19B0——
2013-08-14$1.08B$1.08B0——
2013-08-13$1.08B$1.08B0——
2013-08-12$1.08B$1.08B0——
2013-08-09$1.17B$1.17B0——
2013-08-08$1.22B$1.22B0——
2013-08-07$1.26B$1.26B0——
2013-08-06$1.44B$1.44B0——
2013-08-05$1.3B$1.3B0——
2013-08-02$1.26B$1.26B0——
2013-08-01$1.24B$1.24B0——
2013-07-31$1.44B$1.44B0——
2013-07-30$1.62B$1.62B0——
2013-07-29$1.58B$1.58B0——
2013-07-26$1.42B$1.42B0——
2013-07-25$1.33B$1.33B0——
2013-07-24$1.08B$1.08B0——
2013-07-23$900M$900M0——
2013-07-22$936M$936M0——
2013-07-19$990M$990M0——
2013-07-18$1.13B$1.13B0——
2013-07-17$1.42B$1.42B0——
2013-07-16$1.53B$1.53B0——
2013-07-15$1.53B$1.53B0——
2013-07-12$1.8B$1.8B0——
2013-07-11$1.8B$1.8B0——
2013-07-10$1.71B$1.71B0——
2013-07-09$1.8B$1.8B0——
2013-07-08$1.71B$1.71B0——
2013-07-05$1.71B$1.71B0——
2013-07-03$1.62B$1.62B0——
2013-07-02$2.12B$2.12B0——
2013-07-01$2.09B$2.09B0——
2013-06-28$2.02B$2.02B0——
2013-06-27$2.02B$2.02B0——
2013-06-26$2.02B$2.02B0——
2013-06-25$1.98B$1.98B0——
2013-06-24$1.89B$1.89B0——
2013-06-21$2.02B$2.02B0——
2013-06-20$1.93B$1.93B0——
2013-06-19$1.93B$1.93B0——
2013-06-18$1.93B$1.93B0——
2013-06-17$2.07B$2.07B0——
2013-06-14$2.16B$2.16B0——
2013-06-13$2.14B$2.14B0——
2013-06-12$2.14B$2.14B0——
2013-06-11$2.12B$2.12B0——
2013-06-10$2.14B$2.14B0——
2013-06-07$2.29B$2.29B0——
2013-06-06$2.34B$2.34B0——
2013-06-05$2.25B$2.25B0——
2013-06-04$2.34B$2.34B0——
2013-06-03$2.39B$2.39B0——
2013-05-31$2.43B$2.43B0——
2013-05-30$2.25B$2.25B0——
2013-05-29$2.18B$2.18B0——
2013-05-28$1.91B$1.91B0——
2013-05-24$2.32B$2.32B0——
2013-05-23$2.27B$2.27B0——
2013-05-22$2.25B$2.25B0——
2013-05-21$2.21B$2.21B0——
2013-05-20$2.21B$2.21B0——
2013-05-17$2.16B$2.16B0——
2013-05-16$2.16B$2.16B0——
2013-05-15$2.16B$2.16B0——
2013-05-14$2.12B$2.12B0——
2013-05-13$2.11B$2.11B0——
2013-05-10$2.12B$2.12B0——
2013-05-09$2.05B$2.05B0——
2013-05-08$2.07B$2.07B0——
2013-05-07$2.16B$2.16B0——
2013-05-06$2.14B$2.14B0——
2013-05-03$2.14B$2.14B0——
2013-05-02$2.11B$2.11B0——
2013-05-01$2.12B$2.12B0——
2013-04-30$2.07B$2.07B0——
2013-04-29$2.11B$2.11B0——
2013-04-26$2.14B$2.14B0——
2013-04-25$1.98B$1.98B0——
2013-04-24$2.03B$2.03B0——
2013-04-23$1.89B$1.89B0——
2013-04-22$2.11B$2.11B0——
2013-04-19$2.14B$2.14B0——
2013-04-18$2.14B$2.14B0——
2013-04-17$2.14B$2.14B0——
2013-04-16$2.14B$2.14B0——
2013-04-15$2.12B$2.12B0——
2013-04-12$2.11B$2.11B0——
2013-04-11$2.14B$2.14B0——
2013-04-10$2.12B$2.12B0——
2013-04-09$2.07B$2.07B0——
2013-04-08$2.02B$2.02B0——
2013-04-05$2.05B$2.05B0——
2013-04-04$1.98B$1.98B0——
2013-04-03$1.98B$1.98B0——
2013-04-02$2.07B$2.07B0——
2013-04-01$2.05B$2.05B0——
2013-03-28$2.07B$2.07B0——
2013-03-27$1.96B$1.96B0——
2013-03-26$1.98B$1.98B0——
2013-03-25$1.8B$1.8B0——
2013-03-22$1.91B$1.91B0——
2013-03-21$1.62B$1.62B0——
2013-03-20$1.62B$1.62B0——
2013-03-19$1.44B$1.44B0——
2013-03-18$1.44B$1.44B0——
2013-03-15$1.89B$1.89B0——
2013-03-14$2B$2B0——
2013-03-13$1.94B$1.94B0——
2013-03-12$1.79B$1.79B0——
2013-03-11$2.09B$2.09B0——
2013-03-08$2.16B$2.16B0——
2013-03-07$2.16B$2.16B0——
2013-03-06$2.16B$2.16B0——
2013-03-05$2.14B$2.14B0——
2013-03-04$2.11B$2.11B0——
2013-03-01$2.11B$2.11B0——
2013-02-28$2.09B$2.09B0——
2013-02-27$2.05B$2.05B0——
2013-02-26$2.07B$2.07B0——
2013-02-25$2.03B$2.03B0——
2013-02-22$2.05B$2.05B0——
2013-02-21$2.02B$2.02B0——
2013-02-20$1.96B$1.96B0——
2013-02-19$1.93B$1.93B0——
2013-02-15$1.93B$1.93B0——
2013-02-14$1.57B$1.57B0——
2013-02-13$1.57B$1.57B0——
2013-02-12$1.62B$1.62B0——
2013-02-11$1.62B$1.62B0——
2013-02-08$1.62B$1.62B0——
2013-02-07$1.62B$1.62B0——
2013-02-06$1.62B$1.62B0——
2013-02-05$1.62B$1.62B0——
2013-02-04$1.62B$1.62B0——
2013-02-01$1.62B$1.62B0——
2013-01-31$1.62B$1.62B0——
2013-01-30$1.62B$1.62B0——
2013-01-29$1.62B$1.62B0——
2013-01-28$1.62B$1.62B0——
2013-01-25$1.62B$1.62B0——
2013-01-24$1.62B$1.62B0——
2013-01-23$1.62B$1.62B0——
2013-01-22$1.62B$1.62B0——
2013-01-18$1.62B$1.62B0——
2013-01-17$1.62B$1.62B0——
2013-01-16$1.62B$1.62B0——
2013-01-15$1.62B$1.62B0——
2013-01-14$1.62B$1.62B0——
2013-01-11$1.62B$1.62B0——
2013-01-10$2.34B$2.34B0——
2013-01-09$2.34B$2.34B0——
2013-01-08$2.34B$2.34B0——
2013-01-07$2.34B$2.34B0——
2013-01-04$2.34B$2.34B0——
2013-01-03$2.34B$2.34B0——
2013-01-02$2.34B$2.34B0——