5 DAY PERFORMANCE
-1.64%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-36.52%
6 MONTH PERFORMANCE
-76.19%
YEAR-TO-DATE PERFORMANCE
+10.21%
1 YEAR PERFORMANCE
-86.73%
Cenntro Electric Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $0.15 | $0.15 (0.39%) | $0.16 | $0.14 | 3.82 M | $5.29 M |
| 01/26/2026 | $0.17 | $0.16 (-4.91%) | $0.17 | $0.15 | 42.43 M | $5.51 M |
| 01/23/2026 | $0.16 | $0.17 (8.12%) | $0.18 | $0.15 | 19.81 M | $5.79 M |
| 01/22/2026 | $0.15 | $0.15 (-0.07%) | $0.16 | $0.15 | 933.22 K | $5.79 M |
| 01/21/2026 | $0.15 | $0.15 (-1.14%) | $0.15 | $0.15 | 1.28 M | $5.79 M |
| 01/20/2026 | $0.16 | $0.15 (-5.74%) | $0.16 | $0.15 | 1.44 M | $5.79 M |
| 01/16/2026 | $0.16 | $0.16 (1.73%) | $0.16 | $0.15 | 1.34 M | $5.82 M |
| 01/15/2026 | $0.15 | $0.15 (0.13%) | $0.16 | $0.15 | 617.40 K | $5.61 M |
| 01/14/2026 | $0.16 | $0.15 (-3.48%) | $0.16 | $0.15 | 1.10 M | $5.60 M |
| 01/13/2026 | $0.16 | $0.16 (-2.15%) | $0.16 | $0.15 | 1.07 M | $5.69 M |
| 01/12/2026 | $0.16 | $0.15 (-2.09%) | $0.16 | $0.15 | 1.28 M | $5.68 M |
| 01/09/2026 | $0.16 | $0.15 (-5.56%) | $0.16 | $0.15 | 1.12 M | $5.68 M |
| 01/08/2026 | $0.16 | $0.16 (3.73%) | $0.17 | $0.15 | 2.81 M | $5.93 M |
| 01/07/2026 | $0.16 | $0.15 (-1.67%) | $0.16 | $0.15 | 1.12 M | $5.62 M |
| 01/06/2026 | $0.15 | $0.15 (-1.1%) | $0.16 | $0.15 | 1.09 M | $5.60 M |
| 01/05/2026 | $0.15 | $0.16 (0.19%) | $0.16 | $0.15 | 1.97 M | $5.69 M |
| 01/02/2026 | $0.15 | $0.15 (2.04%) | $0.15 | $0.13 | 1.76 M | $5.51 M |
| 12/31/2025 | $0.14 | $0.14 (-1.52%) | $0.15 | $0.13 | 3.15 M | $5.00 M |
| 12/30/2025 | $0.15 | $0.14 (-5.11%) | $0.15 | $0.14 | 1.34 M | $5.18 M |
| 12/29/2025 | $0.15 | $0.15 (-2.54%) | $0.15 | $0.14 | 1.18 M | $5.35 M |
| 12/26/2025 | $0.15 | $0.15 (-3.96%) | $0.15 | $0.14 | 992.40 K | $5.34 M |
| 12/24/2025 | $0.14 | $0.15 (2.87%) | $0.15 | $0.14 | 1.11 M | $5.40 M |
| 12/23/2025 | $0.15 | $0.15 (-2.58%) | $0.16 | $0.15 | 1.27 M | $5.54 M |
| 12/22/2025 | $0.16 | $0.15 (-4.19%) | $0.16 | $0.15 | 1.21 M | $5.63 M |
| 12/19/2025 | $0.15 | $0.16 (4.27%) | $0.16 | $0.14 | 2.96 M | $5.83 M |
| 12/18/2025 | $0.15 | $0.14 (-6%) | $0.16 | $0.14 | 2.53 M | $5.29 M |
| 12/17/2025 | $0.16 | $0.15 (-5%) | $0.16 | $0.15 | 908.40 K | $5.58 M |
| 12/16/2025 | $0.15 | $0.15 (-0.07%) | $0.16 | $0.15 | 882.00 K | $5.60 M |
| 12/15/2025 | $0.16 | $0.15 (-5.14%) | $0.16 | $0.15 | 755.20 K | $5.63 M |
| 12/12/2025 | $0.17 | $0.16 (-5.03%) | $0.17 | $0.15 | 1.58 M | $5.76 M |
| 12/11/2025 | $0.16 | $0.17 (2.1%) | $0.17 | $0.16 | 1.05 M | $6.07 M |
| 12/10/2025 | $0.17 | $0.16 (-2.53%) | $0.18 | $0.16 | 1.15 M | $6.01 M |
| 12/09/2025 | $0.17 | $0.17 (1.8%) | $0.18 | $0.17 | 1.84 M | $6.24 M |
| 12/08/2025 | $0.18 | $0.17 (-7.68%) | $0.18 | $0.15 | 5.57 M | $6.09 M |
| 12/05/2025 | $0.17 | $0.19 (9.71%) | $0.21 | $0.16 | 11.41 M | $6.85 M |
| 12/04/2025 | $0.16 | $0.17 (6.78%) | $0.17 | $0.15 | 2.17 M | $6.19 M |
| 12/03/2025 | $0.16 | $0.15 (-3.73%) | $0.16 | $0.15 | 2.05 M | $5.59 M |
| 12/02/2025 | $0.16 | $0.15 (-1.4%) | $0.16 | $0.15 | 1.18 M | $5.67 M |
| 12/01/2025 | $0.17 | $0.16 (-6.73%) | $0.17 | $0.15 | 1.83 M | $5.70 M |
| 11/28/2025 | $0.17 | $0.17 (-1.18%) | $0.17 | $0.16 | 1.39 M | $6.15 M |
| 11/26/2025 | $0.17 | $0.17 (-1.6%) | $0.17 | $0.17 | 2.23 M | $6.10 M |
| 11/25/2025 | $0.16 | $0.17 (2.94%) | $0.17 | $0.16 | 1.25 M | $6.17 M |
| 11/24/2025 | $0.16 | $0.16 (1.69%) | $0.17 | $0.14 | 4.26 M | $5.97 M |
| 11/21/2025 | $0.14 | $0.16 (12%) | $0.16 | $0.13 | 5.39 M | $5.54 M |
| 11/20/2025 | $0.15 | $0.14 (-3.87%) | $0.16 | $0.14 | 2.49 M | $5.09 M |
| 11/19/2025 | $0.15 | $0.15 (-2.66%) | $0.15 | $0.14 | 1.31 M | $5.17 M |
| 11/18/2025 | $0.15 | $0.15 (-0.94%) | $0.15 | $0.14 | 2.34 M | $5.21 M |
| 11/17/2025 | $0.16 | $0.15 (-5.88%) | $0.16 | $0.14 | 3.00 M | $5.26 M |
| 11/14/2025 | $0.16 | $0.16 (-0.38%) | $0.16 | $0.15 | 4.61 M | $5.38 M |
| 11/13/2025 | $0.18 | $0.16 (-7.98%) | $0.18 | $0.14 | 7.88 M | $5.59 M |
| 11/12/2025 | $0.17 | $0.17 (-0.55%) | $0.18 | $0.17 | 1.75 M | $5.88 M |
| 11/11/2025 | $0.17 | $0.17 (0.23%) | $0.18 | $0.17 | 2.04 M | $5.91 M |
| 11/10/2025 | $0.17 | $0.17 (-0.71%) | $0.18 | $0.17 | 4.03 M | $5.68 M |
| 11/07/2025 | $0.17 | $0.16 (-4.12%) | $0.17 | $0.15 | 6.20 M | $5.30 M |
| 11/06/2025 | $0.19 | $0.17 (-11.96%) | $0.19 | $0.17 | 4.87 M | $5.55 M |
| 11/05/2025 | $0.18 | $0.19 (2.76%) | $0.19 | $0.18 | 3.44 M | $6.17 M |
| 11/04/2025 | $0.21 | $0.18 (-11.84%) | $0.21 | $0.18 | 5.00 M | $5.93 M |
| 11/03/2025 | $0.21 | $0.20 (-6.65%) | $0.21 | $0.20 | 5.80 M | $6.44 M |
| 10/31/2025 | $0.22 | $0.21 (-3.85%) | $0.22 | $0.21 | 3.26 M | $6.53 M |
| 10/30/2025 | $0.22 | $0.22 (1.43%) | $0.23 | $0.22 | 4.44 M | $6.85 M |
| 10/29/2025 | $0.23 | $0.22 (-6.03%) | $0.24 | $0.22 | 6.21 M | $6.78 M |
| 10/28/2025 | $0.22 | $0.23 (5.95%) | $0.24 | $0.21 | 9.57 M | $7.22 M |
| 10/27/2025 | $0.25 | $0.24 (-4.6%) | $0.27 | $0.22 | 43.96 M | $7.35 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
