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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$7.53M$7.53M0——
2018-12-28$7.47M$7.47M0——
2018-12-27$7.61M$7.61M0——
2018-12-26$7.9M$7.9M0——
2018-12-24$8.19M$8.19M0——
2018-12-21$9M$9M0——
2018-12-20$7.39M$7.39M0——
2018-12-19$9.9M$9.9M0——
2018-12-18$9.09M$9.09M0——
2018-12-17$8.38M$8.38M0——
2018-12-14$7.51M$7.51M0——
2018-12-13$7.74M$7.74M0——
2018-12-12$8.55M$8.55M0——
2018-12-11$8.64M$8.64M0——
2018-12-10$9.72M$9.72M0——
2018-12-07$10.35M$10.35M0——
2018-12-06$11.34M$11.34M0——
2018-12-04$10.98M$10.98M0——
2018-12-03$11.52M$11.52M0——
2018-11-30$11.25M$11.25M0——
2018-11-29$10.98M$10.98M0——
2018-11-28$11.52M$11.52M0——
2018-11-27$11.07M$11.07M0——
2018-11-26$11.61M$11.61M0——
2018-11-23$11.16M$11.16M0——
2018-11-21$10.62M$10.62M0——
2018-11-20$10.26M$10.26M0——
2018-11-19$10.53M$10.53M0——
2018-11-16$10.53M$10.53M0——
2018-11-15$10.26M$10.26M0——
2018-11-14$10.17M$10.17M0——
2018-11-13$10.53M$10.53M0——
2018-11-12$10.89M$10.89M0——
2018-11-09$11.79M$11.79M0——
2018-11-08$12.15M$12.15M0——
2018-11-07$14.4M$14.4M0——
2018-11-06$18.45M$18.45M1——
2018-11-05$12.87M$12.87M0——
2018-11-02$12.6M$12.6M0——
2018-11-01$12.33M$12.33M0——
2018-10-31$12.33M$12.33M0——
2018-10-30$12.15M$12.15M0——
2018-10-29$11.25M$11.25M0——
2018-10-26$13.05M$13.05M0——
2018-10-25$12.87M$12.87M0——
2018-10-24$13.05M$13.05M0——
2018-10-23$14.4M$14.4M0——
2018-10-22$13.86M$13.86M0——
2018-10-19$13.86M$13.86M0——
2018-10-18$14.85M$14.85M0——
2018-10-17$14.49M$14.49M0——
2018-10-16$16.38M$16.38M0——
2018-10-15$15.39M$15.39M0——
2018-10-12$17.01M$17.01M0——
2018-10-11$17.1M$17.1M0——
2018-10-10$17.82M$17.82M0——
2018-10-09$19.08M$19.08M0——
2018-10-08$20.7M$20.7M0——
2018-10-05$21.51M$21.51M0——
2018-10-04$21.51M$21.51M0——
2018-10-03$22.05M$22.05M0——
2018-10-02$21.69M$21.69M0——
2018-10-01$21.69M$21.69M0——
2018-09-28$24.21M$24.21M0——
2018-09-27$24.57M$24.57M0——
2018-09-26$23.76M$23.76M0——
2018-09-25$23.49M$23.49M0——
2018-09-24$24.12M$24.12M0——
2018-09-21$23.94M$23.94M0——
2018-09-20$26.28M$26.28M0——
2018-09-19$25.92M$25.92M0——
2018-09-18$25.02M$25.02M0——
2018-09-17$26.01M$26.01M0——
2018-09-14$25.92M$25.92M0——
2018-09-13$27.27M$27.27M0——
2018-09-12$26.73M$26.73M0——
2018-09-11$26.28M$26.28M0——
2018-09-10$29.97M$29.97M0——
2018-09-07$30.06M$30.06M0——
2018-09-06$30.69M$30.69M0——
2018-09-05$34.56M$34.56M0——
2018-09-04$35.46M$35.46M0——
2018-08-31$36.72M$36.72M0——
2018-08-30$36.9M$36.9M0——
2018-08-29$35.64M$35.64M0——
2018-08-28$38.34M$38.34M0——
2018-08-27$41.58M$41.58M0——
2018-08-24$41.11M$41.11M0——
2018-08-23$40.5M$40.5M0——
2018-08-22$36.9M$36.9M0——
2018-08-21$33.66M$33.66M0——
2018-08-20$30.78M$30.78M0——
2018-08-17$32.76M$32.76M0——
2018-08-16$33.18M$33.18M0——
2018-08-15$36.45M$36.45M0——
2018-08-14$37.35M$37.35M0——
2018-08-13$36.66M$36.66M0——
2018-08-10$37.62M$37.62M0——
2018-08-09$38.79M$38.79M0——
2018-08-08$38.52M$38.52M0——
2018-08-07$38.61M$38.61M0——
2018-08-06$42.66M$42.66M0——
2018-08-03$37.44M$37.44M0——
2018-08-02$41.04M$41.04M0——
2018-08-01$48.06M$48.06M0——
2018-07-31$54M$54M0——
2018-07-30$37.26M$37.26M0——
2018-07-27$32.49M$32.49M0——
2018-07-26$36M$36M0——
2018-07-25$36.81M$36.81M0——
2018-07-24$36.77M$36.77M0——
2018-07-23$38.43M$38.43M0——
2018-07-20$41.4M$41.4M0——
2018-07-19$41.22M$41.22M0——
2018-07-18$41.04M$41.04M0——
2018-07-17$42.84M$42.84M0——
2018-07-16$44.5M$44.5M0——
2018-07-13$45.45M$45.45M0——
2018-07-12$47.7M$47.7M0——
2018-07-11$45.72M$45.72M0——
2018-07-10$49.59M$49.59M0——
2018-07-09$51.84M$51.84M0——
2018-07-06$52.11M$52.11M0——
2018-07-05$54M$54M0——
2018-07-03$54.81M$54.81M0——
2018-07-02$53.1M$53.1M0——
2018-06-29$57.06M$57.06M0——
2018-06-28$59.58M$59.58M0——
2018-06-27$51.3M$51.3M0——
2018-06-26$49.59M$49.59M0——
2018-06-25$44.55M$44.55M0——
2018-06-22$43.47M$43.47M0——
2018-06-21$54M$54M0——
2018-06-20$76.5M$76.5M1——
2018-06-19$71.55M$71.55M0——
2018-06-18$69.3M$69.3M0——
2018-06-15$63.9M$63.9M0——
2018-06-14$61.2M$61.2M0——
2018-06-13$64.35M$64.35M0——
2018-06-12$67.75M$67.75M0——
2018-06-11$66.86M$66.86M0——
2018-06-08$62.1M$62.1M0——
2018-06-07$64.8M$64.8M0——
2018-06-06$68.4M$68.4M0——
2018-06-05$72.9M$72.9M0——
2018-06-04$69.75M$69.75M0——
2018-06-01$69.75M$69.75M0——
2018-05-31$63.45M$63.45M0——
2018-05-30$68.36M$68.36M0——
2018-05-29$74.25M$74.25M0——
2018-05-25$65.25M$65.25M0——
2018-05-24$62.55M$62.55M0——
2018-05-23$58.5M$58.5M0——
2018-05-22$58.28M$58.28M0——
2018-05-21$58.5M$58.5M0——
2018-05-18$58.5M$58.5M0——
2018-05-17$58.5M$58.5M0——
2018-05-16$57.6M$57.6M0——
2018-05-15$58.5M$58.5M0——
2018-05-14$58.38M$58.38M0——
2018-05-11$57.56M$57.56M0——
2018-05-10$58.95M$58.95M0——
2018-05-09$59.4M$59.4M0——
2018-05-08$59.36M$59.36M0——
2018-05-07$59.76M$59.76M0——
2018-05-04$61.65M$61.65M0——
2018-05-03$61.88M$61.88M0——
2018-05-02$60.75M$60.75M0——
2018-05-01$60.75M$60.75M0——
2018-04-30$62.1M$62.1M0——
2018-04-27$63M$63M0——
2018-04-26$63.9M$63.9M0——
2018-04-25$67.05M$67.05M0——
2018-04-24$64.8M$64.8M0——
2018-04-23$63.9M$63.9M0——
2018-04-20$64.8M$64.8M0——
2018-04-19$65.7M$65.7M0——
2018-04-18$66.6M$66.6M0——
2018-04-17$62.51M$62.51M0——
2018-04-16$65.25M$65.25M0——
2018-04-13$63.9M$63.9M0——
2018-04-12$64.13M$64.13M0——
2018-04-11$64.8M$64.8M0——
2018-04-10$65.25M$65.25M0——
2018-04-09$65.7M$65.7M0——
2018-04-06$67.05M$67.05M0——
2018-04-05$67.5M$67.5M0——
2018-04-04$66.6M$66.6M0——
2018-04-03$66.15M$66.15M0——
2018-04-02$64.35M$64.35M0——
2018-03-29$66.15M$66.15M0——
2018-03-28$65.36M$65.36M0——
2018-03-27$64.8M$64.8M0——
2018-03-26$66.15M$66.15M0——
2018-03-23$62.55M$62.55M0——
2018-03-22$64.18M$64.18M0——
2018-03-21$66.15M$66.15M0——
2018-03-20$67.5M$67.5M0——
2018-03-19$68.85M$68.85M0——
2018-03-16$67.5M$67.5M0——
2018-03-15$66.6M$66.6M0——
2018-03-14$66.6M$66.6M0——
2018-03-13$64.35M$64.35M0——
2018-03-12$64.8M$64.8M0——
2018-03-09$63.9M$63.9M0——
2018-03-08$64.35M$64.35M0——
2018-03-07$67.5M$67.5M0——
2018-03-06$67.95M$67.95M0——
2018-03-05$65.7M$65.7M0——
2018-03-02$61.65M$61.65M0——
2018-03-01$57.6M$57.6M0——
2018-02-28$55.8M$55.8M0——
2018-02-27$55.35M$55.35M0——
2018-02-26$54.9M$54.9M0——
2018-02-23$56.7M$56.7M0——
2018-02-22$56.7M$56.7M0——
2018-02-21$57.72M$57.72M0——
2018-02-20$64.58M$64.58M0——
2018-02-16$66.15M$66.15M0——
2018-02-15$66.15M$66.15M0——
2018-02-14$68.85M$68.85M0——
2018-02-13$68.03M$68.03M0——
2018-02-12$64.8M$64.8M0——
2018-02-09$65.25M$65.25M0——
2018-02-08$65.25M$65.25M0——
2018-02-07$65.25M$65.25M0——
2018-02-06$66.15M$66.15M0——
2018-02-05$64.35M$64.35M0——
2018-02-02$66.15M$66.15M0——
2018-02-01$65.25M$65.25M0——
2018-01-31$64.35M$64.35M0——
2018-01-30$65.7M$65.7M0——
2018-01-29$66.31M$66.31M0——
2018-01-26$66.6M$66.6M0——
2018-01-25$66.41M$66.41M0——
2018-01-24$69.3M$69.3M0——
2018-01-23$72.9M$72.9M0——
2018-01-22$73.35M$73.35M0——
2018-01-19$74.25M$74.25M0——
2018-01-18$74.62M$74.62M0——
2018-01-17$74.25M$74.25M0——
2018-01-16$73.35M$73.35M0——
2018-01-12$72.45M$72.45M0——
2018-01-11$71.07M$71.07M0——
2018-01-10$69.3M$69.3M0——
2018-01-09$68.96M$68.96M0——
2018-01-08$67.5M$67.5M0——
2018-01-05$67.95M$67.95M0——
2018-01-04$67.5M$67.5M0——
2018-01-03$65.7M$65.7M0——
2018-01-02$67.05M$67.05M0——