-
5 DAY PERFORMANCE
+0.86% -
1 MONTH PERFORMANCE
-9.30% -
3 MONTH PERFORMANCE
-21.48% -
6 MONTH PERFORMANCE
-17.61% -
YEAR-TO-DATE PERFORMANCE
-18.75% -
1 YEAR PERFORMANCE
-51.65%
Cenntro Electric Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.15 | $1.17 (1.74%) | $1.19 | $1.15 | 127,367 | $36.07 M |
| 09/26/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.14 | 80,619 | $35.76 M |
| 09/25/2024 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 62,638 | $35.76 M |
| 09/24/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.14 | 65,000 | $35.45 M |
| 09/23/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 54,036 | $35.76 M |
| 09/20/2024 | $1.16 | $1.17 (0.86%) | $1.18 | $1.12 | 162,856 | $36.07 M |
| 09/19/2024 | $1.17 | $1.18 (0.85%) | $1.22 | $1.17 | 87,400 | $36.38 M |
| 09/18/2024 | $1.18 | $1.17 (-0.85%) | $1.22 | $1.17 | 127,851 | $36.07 M |
| 09/17/2024 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.17 | 116,200 | $36.07 M |
| 09/16/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.17 | 51,513 | $36.99 M |
| 09/13/2024 | $1.16 | $1.20 (3.45%) | $1.20 | $1.12 | 107,201 | $36.99 M |
| 09/12/2024 | $1.16 | $1.14 (-1.72%) | $1.21 | $1.12 | 136,970 | $35.14 M |
| 09/11/2024 | $1.13 | $1.16 (2.65%) | $1.16 | $1.12 | 83,714 | $35.76 M |
| 09/10/2024 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 54,200 | $35.45 M |
| 09/09/2024 | $1.18 | $1.13 (-4.24%) | $1.19 | $1.11 | 264,744 | $34.84 M |
| 09/06/2024 | $1.20 | $1.17 (-2.5%) | $1.22 | $1.16 | 89,600 | $36.07 M |
| 09/05/2024 | $1.20 | $1.20 (0%) | $1.23 | $1.19 | 51,800 | $36.99 M |
| 09/04/2024 | $1.22 | $1.20 (-1.64%) | $1.24 | $1.20 | 84,814 | $36.99 M |
| 09/03/2024 | $1.32 | $1.23 (-6.82%) | $1.32 | $1.22 | 100,549 | $37.92 M |
| 08/30/2024 | $1.30 | $1.32 (1.54%) | $1.36 | $1.27 | 83,652 | $40.69 M |
| 08/29/2024 | $1.29 | $1.32 (2.33%) | $1.37 | $1.21 | 147,914 | $40.69 M |
| 08/28/2024 | $1.38 | $1.29 (-6.52%) | $1.40 | $1.28 | 92,601 | $39.77 M |
| 08/27/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.37 | 32,800 | $42.54 M |
| 08/26/2024 | $1.41 | $1.40 (-0.71%) | $1.44 | $1.39 | 143,214 | $43.16 M |
| 08/23/2024 | $1.44 | $1.46 (1.39%) | $1.47 | $1.42 | 55,835 | $45.01 M |
| 08/22/2024 | $1.43 | $1.44 (0.7%) | $1.49 | $1.42 | 97,910 | $44.39 M |
| 08/21/2024 | $1.45 | $1.44 (-0.69%) | $1.45 | $1.41 | 46,518 | $44.39 M |
| 08/20/2024 | $1.45 | $1.44 (-0.69%) | $1.47 | $1.41 | 78,496 | $44.39 M |
| 08/19/2024 | $1.39 | $1.45 (4.32%) | $1.49 | $1.38 | 103,300 | $44.70 M |
| 08/16/2024 | $1.34 | $1.39 (3.73%) | $1.40 | $1.33 | 45,800 | $42.85 M |
| 08/15/2024 | $1.34 | $1.36 (1.49%) | $1.41 | $1.34 | 113,921 | $41.93 M |
| 08/14/2024 | $1.35 | $1.35 (0%) | $1.36 | $1.34 | 47,096 | $41.62 M |
| 08/13/2024 | $1.32 | $1.32 (0%) | $1.37 | $1.31 | 57,110 | $40.69 M |
| 08/12/2024 | $1.32 | $1.33 (0.76%) | $1.37 | $1.25 | 86,941 | $41.00 M |
| 08/09/2024 | $1.40 | $1.32 (-5.71%) | $1.40 | $1.25 | 149,100 | $40.69 M |
| 08/08/2024 | $1.37 | $1.38 (0.73%) | $1.47 | $1.30 | 139,408 | $42.54 M |
| 08/07/2024 | $1.46 | $1.38 (-5.48%) | $1.46 | $1.34 | 90,220 | $42.54 M |
| 08/06/2024 | $1.41 | $1.44 (2.13%) | $1.48 | $1.41 | 51,575 | $44.39 M |
| 08/05/2024 | $1.25 | $1.42 (13.6%) | $1.44 | $1.16 | 191,411 | $43.78 M |
| 08/02/2024 | $1.50 | $1.31 (-12.67%) | $1.50 | $1.30 | 250,725 | $40.39 M |
| 08/01/2024 | $1.58 | $1.52 (-3.8%) | $1.58 | $1.50 | 86,282 | $46.86 M |
| 07/31/2024 | $1.57 | $1.53 (-2.55%) | $1.59 | $1.50 | 212,518 | $47.17 M |
| 07/30/2024 | $1.69 | $1.56 (-7.69%) | $1.69 | $1.56 | 77,700 | $48.09 M |
| 07/29/2024 | $1.63 | $1.63 (0%) | $1.70 | $1.61 | 58,125 | $50.25 M |
| 07/26/2024 | $1.64 | $1.65 (0.61%) | $1.70 | $1.60 | 41,570 | $50.87 M |
| 07/25/2024 | $1.62 | $1.64 (1.23%) | $1.65 | $1.58 | 41,014 | $50.56 M |
| 07/24/2024 | $1.69 | $1.59 (-5.92%) | $1.71 | $1.56 | 141,191 | $49.02 M |
| 07/23/2024 | $1.72 | $1.72 (0%) | $1.74 | $1.67 | 85,003 | $53.03 M |
| 07/22/2024 | $1.55 | $1.73 (11.61%) | $1.77 | $1.53 | 265,974 | $53.33 M |
| 07/19/2024 | $1.69 | $1.52 (-10.06%) | $1.73 | $1.50 | 261,278 | $46.86 M |
| 07/18/2024 | $1.75 | $1.70 (-2.86%) | $1.77 | $1.70 | 65,942 | $52.41 M |
| 07/17/2024 | $1.78 | $1.77 (-0.56%) | $1.81 | $1.73 | 71,456 | $54.57 M |
| 07/16/2024 | $1.82 | $1.75 (-3.85%) | $1.83 | $1.69 | 180,457 | $53.95 M |
| 07/15/2024 | $1.76 | $1.82 (3.41%) | $1.83 | $1.71 | 95,780 | $56.11 M |
| 07/12/2024 | $1.78 | $1.71 (-3.93%) | $1.80 | $1.67 | 177,876 | $52.72 M |
| 07/11/2024 | $1.72 | $1.75 (1.74%) | $1.84 | $1.71 | 190,236 | $53.95 M |
| 07/10/2024 | $1.69 | $1.70 (0.59%) | $1.71 | $1.66 | 57,402 | $52.41 M |
| 07/09/2024 | $1.72 | $1.69 (-1.74%) | $1.72 | $1.66 | 65,830 | $52.10 M |
| 07/08/2024 | $1.68 | $1.72 (2.38%) | $1.77 | $1.68 | 161,666 | $53.03 M |
| 07/05/2024 | $1.68 | $1.69 (0.6%) | $1.71 | $1.65 | 75,474 | $52.10 M |
| 07/03/2024 | $1.57 | $1.69 (7.64%) | $1.70 | $1.57 | 83,226 | $52.10 M |
| 07/02/2024 | $1.54 | $1.58 (2.6%) | $1.62 | $1.53 | 105,044 | $48.71 M |
| 07/01/2024 | $1.49 | $1.53 (2.68%) | $1.54 | $1.45 | 110,920 | $47.17 M |
| 06/28/2024 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.41 | 139,147 | $45.93 M |