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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$45M$45M0——
2016-12-29$43.65M$43.65M0——
2016-12-28$44.55M$44.55M0——
2016-12-27$46.8M$46.8M0——
2016-12-23$41.4M$41.4M0——
2016-12-22$44.1M$44.1M0——
2016-12-21$40.95M$40.95M0——
2016-12-20$40.05M$40.05M0——
2016-12-19$45M$45M0——
2016-12-16$50.85M$50.85M0——
2016-12-15$42.3M$42.3M0——
2016-12-14$41.4M$41.4M0——
2016-12-13$42.75M$42.75M0——
2016-12-12$45.45M$45.45M0——
2016-12-09$43.2M$43.2M0——
2016-12-08$42.78M$42.78M0——
2016-12-07$41.98M$41.98M0——
2016-12-06$45M$45M0——
2016-12-05$45.45M$45.45M0——
2016-12-02$44.1M$44.1M0——
2016-12-01$46.13M$46.13M0——
2016-11-30$44.1M$44.1M0——
2016-11-29$46.8M$46.8M0——
2016-11-28$46.8M$46.8M0——
2016-11-25$45.9M$45.9M0——
2016-11-23$47.7M$47.7M0——
2016-11-22$45M$45M0——
2016-11-21$46.35M$46.35M0——
2016-11-18$49.5M$49.5M0——
2016-11-17$51.75M$51.75M0——
2016-11-16$54.45M$54.45M0——
2016-11-15$37.8M$37.8M0——
2016-11-14$40.95M$40.95M0——
2016-11-11$41.58M$41.58M0——
2016-11-10$44.1M$44.1M0——
2016-11-09$41.01M$41.01M0——
2016-11-08$45.45M$45.45M0——
2016-11-07$45.9M$45.9M0——
2016-11-04$45.9M$45.9M0——
2016-11-03$45.9M$45.9M0——
2016-11-02$49.5M$49.5M0——
2016-11-01$49.5M$49.5M0——
2016-10-31$49.95M$49.95M0——
2016-10-28$50.85M$50.85M0——
2016-10-27$47.25M$47.25M0——
2016-10-26$47.75M$47.75M0——
2016-10-25$55.35M$55.35M0——
2016-10-24$52.2M$52.2M0——
2016-10-21$58.05M$58.05M0——
2016-10-20$58.05M$58.05M0——
2016-10-19$57.6M$57.6M0——
2016-10-18$57.15M$57.15M0——
2016-10-17$57.6M$57.6M0——
2016-10-14$53.55M$53.55M0——
2016-10-13$52.2M$52.2M0——
2016-10-12$58.05M$58.05M0——
2016-10-11$58.05M$58.05M0——
2016-10-10$60.75M$60.75M0——
2016-10-07$65.25M$65.25M0——
2016-10-06$67.5M$67.5M0——
2016-10-05$66.15M$66.15M0——
2016-10-04$67.5M$67.5M0——
2016-10-03$67.5M$67.5M0——
2016-09-30$72.9M$72.9M0——
2016-09-29$68.4M$68.4M0——
2016-09-28$72.45M$72.45M0——
2016-09-27$74.25M$74.25M0——
2016-09-26$73.67M$73.67M0——
2016-09-23$70.65M$70.65M0——
2016-09-22$73.8M$73.8M0——
2016-09-21$72M$72M0——
2016-09-20$76.95M$76.95M0——
2016-09-19$79.2M$79.2M0——
2016-09-16$75.15M$75.15M0——
2016-09-15$87.75M$87.75M0——
2016-09-14$74.7M$74.7M0——
2016-09-13$80.55M$80.55M0——
2016-09-12$76.95M$76.95M0——
2016-09-09$80.1M$80.1M0——
2016-09-08$77.4M$77.4M0——
2016-09-07$79.65M$79.65M0——
2016-09-06$71.08M$71.08M0——
2016-09-02$75.6M$75.6M0——
2016-09-01$69.3M$69.3M0——
2016-08-31$70.2M$70.2M0——
2016-08-30$70.2M$70.2M0——
2016-08-29$67.95M$67.95M0——
2016-08-26$68.4M$68.4M0——
2016-08-25$68.4M$68.4M0——
2016-08-24$68.85M$68.85M0——
2016-08-23$68.4M$68.4M0——
2016-08-22$69.3M$69.3M0——
2016-08-19$67.5M$67.5M0——
2016-08-18$74.25M$74.25M0——
2016-08-17$74.25M$74.25M0——
2016-08-16$81.45M$81.45M0——
2016-08-15$81.9M$81.9M0——
2016-08-12$78.75M$78.75M0——
2016-08-11$71.21M$71.21M0——
2016-08-10$77.4M$77.4M0——
2016-08-09$74.7M$74.7M0——
2016-08-08$76.95M$76.95M0——
2016-08-05$79.74M$79.74M0——
2016-08-04$83.7M$83.7M0——
2016-08-03$74.25M$74.25M0——
2016-08-02$74.25M$74.25M0——
2016-08-01$72.45M$72.45M0——
2016-07-29$77.4M$77.4M0——
2016-07-28$78.3M$78.3M0——
2016-07-27$65.25M$65.25M0——
2016-07-26$67.05M$67.05M0——
2016-07-25$68.4M$68.4M0——
2016-07-22$66.15M$66.15M0——
2016-07-21$66.15M$66.15M0——
2016-07-20$66.39M$66.39M0——
2016-07-19$65.77M$65.77M0——
2016-07-18$66.47M$66.47M0——
2016-07-15$66.15M$66.15M0——
2016-07-14$69.75M$69.75M0——
2016-07-13$69.98M$69.98M0——
2016-07-12$67.5M$67.5M0——
2016-07-11$63M$63M0——
2016-07-08$67.5M$67.5M0——
2016-07-07$61.65M$61.65M0——
2016-07-06$63.29M$63.29M0——
2016-07-05$61.65M$61.65M0——
2016-07-01$61.65M$61.65M0——
2016-06-30$61.2M$61.2M0——
2016-06-29$61.2M$61.2M0——
2016-06-28$63.9M$63.9M0——
2016-06-27$63.9M$63.9M0——
2016-06-24$64.35M$64.35M0——
2016-06-23$63.9M$63.9M0——
2016-06-22$63.9M$63.9M0——
2016-06-21$66.77M$66.77M0——
2016-06-20$67.5M$67.5M0——
2016-06-17$75.6M$75.6M0——
2016-06-16$67.95M$67.95M0——
2016-06-15$70.2M$70.2M0——
2016-06-14$74.25M$74.25M0——
2016-06-13$70.65M$70.65M0——
2016-06-10$73.8M$73.8M0——
2016-06-09$73.8M$73.8M0——
2016-06-08$73.76M$73.76M0——
2016-06-07$67.95M$67.95M0——
2016-06-06$72M$72M0——
2016-06-03$74.7M$74.7M0——
2016-06-02$76.05M$76.05M0——
2016-06-01$79.65M$79.65M0——
2016-05-31$79.65M$79.65M0——
2016-05-27$79.65M$79.65M0——
2016-05-26$76.49M$76.49M0——
2016-05-25$81M$81M0——
2016-05-24$77.85M$77.85M0——
2016-05-23$80.1M$80.1M0——
2016-05-20$75.15M$75.15M0——
2016-05-19$76.5M$76.5M0——
2016-05-18$76.5M$76.5M0——
2016-05-17$76.5M$76.5M0——
2016-05-16$76.95M$76.95M0——
2016-05-13$83.25M$83.25M0——
2016-05-12$79.65M$79.65M0——
2016-05-11$87.3M$87.3M0——
2016-05-10$88.12M$88.12M0——
2016-05-09$88.52M$88.52M0——
2016-05-06$87.75M$87.75M0——
2016-05-05$85.5M$85.5M0——
2016-05-04$79.2M$79.2M0——
2016-05-03$84.6M$84.6M0——
2016-05-02$69.75M$69.75M0——
2016-04-29$74.7M$74.7M0——
2016-04-28$75.86M$75.86M0——
2016-04-27$76.05M$76.05M0——
2016-04-26$76.05M$76.05M0——
2016-04-25$74.25M$74.25M0——
2016-04-22$70.65M$70.65M0——
2016-04-21$69.75M$69.75M0——
2016-04-20$72.45M$72.45M0——
2016-04-19$78.3M$78.3M0——
2016-04-18$70.2M$70.2M0——
2016-04-15$71.1M$71.1M0——
2016-04-14$77.4M$77.4M0——
2016-04-13$80.1M$80.1M0——
2016-04-12$78.75M$78.75M0——
2016-04-11$85.05M$85.05M0——
2016-04-08$84.6M$84.6M0——
2016-04-07$85.05M$85.05M0——
2016-04-06$82.8M$82.8M0——
2016-04-05$83.7M$83.7M0——
2016-04-04$90M$90M0——
2016-04-01$100.35M$100.35M0——
2016-03-31$101.7M$101.7M0——
2016-03-30$96.75M$96.75M0——
2016-03-29$100.35M$100.35M0——
2016-03-28$103.05M$103.05M0——
2016-03-24$112.95M$112.95M0——
2016-03-23$119.25M$119.25M0——
2016-03-22$120.6M$120.6M0——
2016-03-21$114.75M$114.75M0——
2016-03-18$112.5M$112.5M0——
2016-03-17$123.75M$123.75M0——
2016-03-16$112.05M$112.05M0——
2016-03-15$132.3M$132.3M0——
2016-03-14$132.75M$132.75M0——
2016-03-11$109.35M$109.35M0——
2016-03-10$107.1M$107.1M0——
2016-03-09$107.1M$107.1M0——
2016-03-08$110.7M$110.7M0——
2016-03-07$109.8M$109.8M0——
2016-03-04$101.25M$101.25M0——
2016-03-03$101.25M$101.25M0——
2016-03-02$105.75M$105.75M0——
2016-03-01$100.35M$100.35M0——
2016-02-29$111.6M$111.6M0——
2016-02-26$110.7M$110.7M0——
2016-02-25$112.5M$112.5M0——
2016-02-24$109.8M$109.8M0——
2016-02-23$107.55M$107.55M0——
2016-02-22$111.15M$111.15M0——
2016-02-19$111.6M$111.6M0——
2016-02-18$98.1M$98.1M0——
2016-02-17$108M$108M0——
2016-02-16$112.5M$112.5M0——
2016-02-12$112.5M$112.5M0——
2016-02-11$113.85M$113.85M0——
2016-02-10$117M$117M0——
2016-02-09$115.2M$115.2M0——
2016-02-08$115.2M$115.2M0——
2016-02-05$113.85M$113.85M0——
2016-02-04$121.21M$121.21M0——
2016-02-03$121.21M$121.21M0——
2016-02-02$112.95M$112.95M0——
2016-02-01$115.65M$115.65M0——
2016-01-29$125.55M$125.55M0——
2016-01-28$117M$117M0——
2016-01-27$118.8M$118.8M0——
2016-01-26$114.19M$114.19M0——
2016-01-25$119.25M$119.25M0——
2016-01-22$143.1M$143.1M0——
2016-01-21$125.55M$125.55M0——
2016-01-20$122.4M$122.4M0——
2016-01-19$126M$126M0——
2016-01-15$149.4M$149.4M0——
2016-01-14$153M$153M0——
2016-01-13$149.85M$149.85M0——
2016-01-12$151.2M$151.2M0——
2016-01-11$157.5M$157.5M0——
2016-01-08$155.25M$155.25M0——
2016-01-07$168.3M$168.3M0——
2016-01-06$175.5M$175.5M0——
2016-01-05$178.65M$178.65M0——
2016-01-04$171.45M$171.45M0——