5 DAY PERFORMANCE
-1.80%
1 MONTH PERFORMANCE
-16.15%
3 MONTH PERFORMANCE
-6.84%
6 MONTH PERFORMANCE
-26.85%
YEAR-TO-DATE PERFORMANCE
-24.31%
1 YEAR PERFORMANCE
-24.31%
Cenntro Electric Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.08 | 118,300 | $34.23 M |
| 12/26/2024 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 123,400 | $34.85 M |
| 12/24/2024 | $1.06 | $1.11 (4.72%) | $1.11 | $1.04 | 75,329 | $34.23 M |
| 12/23/2024 | $1.07 | $1.06 (-0.93%) | $1.07 | $1.03 | 125,600 | $32.69 M |
| 12/20/2024 | $1.05 | $1.06 (0.95%) | $1.09 | $1.04 | 122,636 | $32.69 M |
| 12/19/2024 | $1.04 | $1.05 (0.96%) | $1.11 | $1.02 | 193,764 | $32.38 M |
| 12/18/2024 | $1.06 | $1.02 (-3.77%) | $1.10 | $1.02 | 129,619 | $31.46 M |
| 12/17/2024 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.02 | 165,163 | $32.69 M |
| 12/16/2024 | $1.12 | $1.08 (-3.57%) | $1.14 | $1.05 | 232,100 | $33.31 M |
| 12/13/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.12 | 116,475 | $34.54 M |
| 12/12/2024 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.13 | 94,908 | $35.16 M |
| 12/11/2024 | $1.16 | $1.16 (0%) | $1.18 | $1.13 | 128,140 | $35.78 M |
| 12/10/2024 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.15 | 110,342 | $35.47 M |
| 12/09/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.20 | 159,268 | $37.63 M |
| 12/06/2024 | $1.20 | $1.21 (0.83%) | $1.21 | $1.17 | 94,200 | $37.32 M |
| 12/05/2024 | $1.18 | $1.20 (1.69%) | $1.22 | $1.18 | 85,700 | $37.01 M |
| 12/04/2024 | $1.19 | $1.19 (0%) | $1.23 | $1.18 | 86,100 | $36.70 M |
| 12/03/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.18 | 102,200 | $37.01 M |
| 12/02/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.23 | 164,818 | $37.93 M |
| 11/29/2024 | $1.19 | $1.30 (9.24%) | $1.30 | $1.16 | 161,949 | $40.09 M |
| 11/27/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 185,944 | $36.70 M |
| 11/26/2024 | $1.25 | $1.21 (-3.2%) | $1.27 | $1.20 | 114,016 | $37.32 M |
| 11/25/2024 | $1.25 | $1.25 (0%) | $1.30 | $1.25 | 115,939 | $38.55 M |
| 11/22/2024 | $1.22 | $1.25 (2.46%) | $1.27 | $1.21 | 195,700 | $38.55 M |
| 11/21/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.21 | 96,800 | $37.93 M |
| 11/20/2024 | $1.26 | $1.24 (-1.59%) | $1.27 | $1.24 | 67,600 | $38.24 M |
| 11/19/2024 | $1.27 | $1.27 (0%) | $1.27 | $1.25 | 84,939 | $39.17 M |
| 11/18/2024 | $1.34 | $1.28 (-4.48%) | $1.35 | $1.26 | 117,000 | $39.48 M |
| 11/15/2024 | $1.38 | $1.32 (-4.35%) | $1.38 | $1.32 | 76,300 | $40.71 M |
| 11/14/2024 | $1.34 | $1.37 (2.24%) | $1.42 | $1.32 | 99,541 | $42.25 M |
| 11/13/2024 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.30 | 147,200 | $41.02 M |
| 11/12/2024 | $1.38 | $1.31 (-5.07%) | $1.41 | $1.31 | 159,100 | $40.40 M |
| 11/11/2024 | $1.47 | $1.43 (-2.72%) | $1.47 | $1.38 | 123,400 | $44.10 M |
| 11/08/2024 | $1.37 | $1.45 (5.84%) | $1.47 | $1.36 | 235,600 | $44.72 M |
| 11/07/2024 | $1.30 | $1.37 (5.38%) | $1.40 | $1.29 | 222,949 | $42.24 M |
| 11/06/2024 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.26 | 148,500 | $39.77 M |
| 11/05/2024 | $1.28 | $1.27 (-0.78%) | $1.28 | $1.26 | 50,000 | $39.15 M |
| 11/04/2024 | $1.26 | $1.27 (0.79%) | $1.30 | $1.25 | 46,100 | $39.15 M |
| 11/01/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 34,753 | $39.15 M |
| 10/31/2024 | $1.28 | $1.27 (-0.78%) | $1.29 | $1.25 | 37,075 | $39.15 M |
| 10/30/2024 | $1.31 | $1.29 (-1.53%) | $1.35 | $1.27 | 48,290 | $39.77 M |
| 10/29/2024 | $1.35 | $1.32 (-2.22%) | $1.37 | $1.31 | 57,267 | $40.69 M |
| 10/28/2024 | $1.31 | $1.36 (3.82%) | $1.40 | $1.30 | 174,800 | $41.93 M |
| 10/25/2024 | $1.21 | $1.30 (7.44%) | $1.30 | $1.20 | 130,370 | $40.08 M |
| 10/24/2024 | $1.22 | $1.21 (-0.82%) | $1.22 | $1.20 | 94,700 | $37.30 M |
| 10/23/2024 | $1.20 | $1.19 (-0.83%) | $1.21 | $1.18 | 41,113 | $36.69 M |
| 10/22/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.19 | 66,500 | $36.99 M |
| 10/21/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.19 | 61,400 | $36.99 M |
| 10/18/2024 | $1.18 | $1.20 (1.69%) | $1.21 | $1.18 | 70,292 | $36.99 M |
| 10/17/2024 | $1.18 | $1.18 (0%) | $1.19 | $1.17 | 58,400 | $36.38 M |
| 10/16/2024 | $1.17 | $1.18 (0.85%) | $1.19 | $1.17 | 39,031 | $36.38 M |
| 10/15/2024 | $1.18 | $1.18 (0%) | $1.21 | $1.17 | 75,115 | $36.38 M |
| 10/14/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 41,400 | $36.69 M |
| 10/11/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.16 | 51,226 | $36.07 M |
| 10/10/2024 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.16 | 32,001 | $36.38 M |
| 10/09/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.17 | 39,111 | $36.38 M |
| 10/08/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.18 | 44,800 | $36.69 M |
| 10/07/2024 | $1.18 | $1.19 (0.85%) | $1.20 | $1.17 | 41,847 | $36.69 M |
| 10/04/2024 | $1.18 | $1.18 (0%) | $1.20 | $1.16 | 82,792 | $36.38 M |
| 10/03/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.15 | 89,479 | $35.76 M |
| 10/02/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.15 | 83,531 | $35.76 M |
| 10/01/2024 | $1.18 | $1.16 (-1.69%) | $1.18 | $1.14 | 89,200 | $35.76 M |
| 09/30/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.16 | 66,377 | $36.07 M |