MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CENN — Cenntro Inc. Common Stock
NasdaqCenntro Inc. Common Stock
$3.78
-0.19(-4.89%)
- O
- 3.88
- H
- 3.88
- L
- 3.72
- V
- 8.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.78
Period Return-91.62%
Period High$66.00
Period Low$3.07
Avg Daily Volume39.6K
Total Trading Days365
CENN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.88 | $3.88 | $3.72 | $3.78 | $-0.19 | -4.89% | 8,930 | $3.82 | $3.72 $3.88 |
| Oct 1, 2026 | $4.30 | $4.30 | $3.82 | $3.97 | $-0.10 | -2.41% | 5,208 | $3.93 | $3.82 $4.30 |
| Sep 30, 2026 | $3.99 | $4.20 | $3.92 | $4.07 | +$0.12 | +3.04% | 10,701 | $4.07 | $3.92 $4.20 |
| Sep 29, 2026 | $4.29 | $4.48 | $3.91 | $3.95 | $-0.41 | -9.30% | 12,371 | $4.07 | $3.91 $4.48 |
| Sep 28, 2026 | $4.36 | $4.43 | $4.20 | $4.36 | $-0.09 | -1.94% | 19,987 | $4.30 | $4.20 $4.43 |
| Sep 25, 2026 | $4.51 | $4.52 | $4.35 | $4.44 | +$0.01 | +0.28% | 4,232 | $4.44 | $4.35 $4.52 |
| Sep 24, 2026 | $4.39 | $4.46 | $4.39 | $4.43 | $-0.08 | -1.80% | 2,030 | $4.46 | $4.39 $4.46 |
| Sep 23, 2026 | $4.41 | $4.51 | $4.34 | $4.51 | $-0.01 | -0.22% | 2,946 | $4.43 | $4.34 $4.51 |
| Sep 22, 2026 | $4.59 | $4.60 | $4.52 | $4.52 | $-0.12 | -2.59% | 3,509 | $4.58 | $4.52 $4.60 |
| Sep 21, 2026 | $4.68 | $4.68 | $4.40 | $4.64 | $-0.01 | -0.22% | 5,352 | $4.53 | $4.40 $4.68 |
| Sep 18, 2026 | $4.70 | $4.70 | $4.38 | $4.65 | +$0.03 | +0.65% | 15,644 | $4.62 | $4.38 $4.70 |
| Sep 17, 2026 | $4.50 | $4.73 | $4.47 | $4.62 | +$0.30 | +6.94% | 7,789 | $4.56 | $4.47 $4.73 |
| Sep 16, 2026 | $4.45 | $4.60 | $4.32 | $4.32 | $-0.18 | -4.00% | 6,742 | $4.49 | $4.32 $4.60 |
| Sep 15, 2026 | $4.49 | $4.84 | $4.43 | $4.50 | +$0.05 | +1.12% | 15,728 | $4.61 | $4.43 $4.84 |
| Sep 14, 2026 | $4.39 | $4.45 | $4.18 | $4.45 | +$0.09 | +2.06% | 6,642 | $4.34 | $4.18 $4.45 |
| Sep 11, 2026 | $4.06 | $4.37 | $4.01 | $4.36 | +$0.17 | +4.06% | 13,981 | $4.18 | $4.01 $4.37 |
| Sep 10, 2026 | $4.24 | $4.29 | $4.03 | $4.19 | +$0.02 | +0.36% | 15,701 | $4.13 | $4.03 $4.29 |
| Sep 9, 2026 | $4.07 | $4.34 | $3.86 | $4.18 | $-0.03 | -0.60% | 81,051 | $4.19 | $3.86 $4.34 |
| Sep 8, 2026 | $4.25 | $4.25 | $4.07 | $4.20 | $-0.09 | -2.10% | 6,743 | $4.16 | $4.07 $4.25 |
| Sep 4, 2026 | $4.26 | $4.34 | $4.01 | $4.29 | $-0.02 | -0.55% | 5,536 | $4.22 | $4.01 $4.34 |
| Sep 3, 2026 | $3.96 | $4.31 | $3.96 | $4.31 | +$0.40 | +10.32% | 18,807 | $4.20 | $3.96 $4.31 |
| Sep 2, 2026 | $4.19 | $4.20 | $3.90 | $3.91 | $-0.18 | -4.40% | 188,049 | $4.05 | $3.90 $4.20 |
| Sep 1, 2026 | $4.16 | $4.17 | $4.02 | $4.09 | +$0.06 | +1.60% | 4,514 | $4.09 | $4.02 $4.17 |
| Aug 31, 2026 | $4.03 | $4.23 | $3.94 | $4.03 | $-0.11 | -2.76% | 3,845 | $4.13 | $3.94 $4.23 |
| Aug 28, 2026 | $4.18 | $4.26 | $3.84 | $4.14 | $-0.11 | -2.59% | 9,538 | $4.10 | $3.84 $4.26 |
| Aug 27, 2026 | $4.32 | $4.38 | $4.03 | $4.25 | $-0.05 | -1.16% | 9,280 | $4.18 | $4.03 $4.38 |
| Aug 26, 2026 | $4.15 | $4.35 | $4.14 | $4.30 | +$0.20 | +4.88% | 6,929 | $4.21 | $4.14 $4.35 |
| Aug 25, 2026 | $4.06 | $4.10 | $3.92 | $4.10 | +$0.08 | +1.99% | 3,921 | $4.04 | $3.92 $4.10 |
| Aug 24, 2026 | $4.05 | $4.05 | $3.93 | $4.02 | +$0.02 | +0.50% | 12,377 | $4.00 | $3.93 $4.05 |
| Aug 21, 2026 | $3.72 | $4.00 | $3.72 | $4.00 | +$0.33 | +8.99% | 22,881 | $3.88 | $3.72 $4.00 |