5 DAY PERFORMANCE
+1.54%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
+15.32%
6 MONTH PERFORMANCE
-34.23%
YEAR-TO-DATE PERFORMANCE
-20.09%
1 YEAR PERFORMANCE
-53.02%
Cenntro Electric Group Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.85 | $0.86 (0.59%) | $0.89 | $0.85 | 79.78 K | $26.39 M |
| 05/29/2025 | $0.89 | $0.85 (-4.26%) | $0.94 | $0.85 | 255.10 K | $26.30 M |
| 05/28/2025 | $0.87 | $0.89 (2.28%) | $0.90 | $0.85 | 173.82 K | $27.47 M |
| 05/27/2025 | $0.95 | $0.84 (-11.37%) | $0.99 | $0.84 | 521.55 K | $25.99 M |
| 05/23/2025 | $0.98 | $0.95 (-2.84%) | $0.99 | $0.94 | 57.54 K | $29.39 M |
| 05/22/2025 | $0.97 | $0.97 (-0.15%) | $1.00 | $0.94 | 90.82 K | $29.94 M |
| 05/21/2025 | $1.03 | $0.99 (-4.37%) | $1.04 | $0.99 | 66.60 K | $30.40 M |
| 05/20/2025 | $1.04 | $1.03 (-0.96%) | $1.07 | $1.00 | 125.01 K | $31.79 M |
| 05/19/2025 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 88.91 K | $31.48 M |
| 05/16/2025 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.98 | 87.60 K | $30.87 M |
| 05/15/2025 | $1.00 | $1.01 (1%) | $1.06 | $1.00 | 88.90 K | $31.18 M |
| 05/14/2025 | $1.05 | $1.01 (-3.81%) | $1.10 | $1.00 | 216.80 K | $31.18 M |
| 05/13/2025 | $0.89 | $1.02 (14.61%) | $1.02 | $0.89 | 218.53 K | $31.48 M |
| 05/12/2025 | $0.89 | $0.89 (0.17%) | $0.91 | $0.87 | 160.34 K | $27.48 M |
| 05/09/2025 | $0.86 | $0.86 (-0.23%) | $0.87 | $0.85 | 56.80 K | $26.46 M |
| 05/08/2025 | $0.85 | $0.86 (1.18%) | $0.89 | $0.84 | 91.63 K | $26.52 M |
| 05/07/2025 | $0.86 | $0.87 (1.21%) | $0.90 | $0.84 | 189.90 K | $26.81 M |
| 05/06/2025 | $0.81 | $0.81 (0.73%) | $0.84 | $0.81 | 53.44 K | $25.01 M |
| 05/05/2025 | $0.81 | $0.82 (1.22%) | $0.83 | $0.80 | 50.20 K | $25.29 M |
| 05/02/2025 | $0.81 | $0.81 (0.4%) | $0.84 | $0.80 | 70.70 K | $25.00 M |
| 05/01/2025 | $0.85 | $0.82 (-3.69%) | $0.86 | $0.78 | 72.90 K | $25.24 M |
| 04/30/2025 | $0.84 | $0.82 (-1.88%) | $0.87 | $0.81 | 48.80 K | $25.38 M |
| 04/29/2025 | $0.85 | $0.84 (-0.91%) | $0.86 | $0.82 | 103.80 K | $25.97 M |
| 04/28/2025 | $0.86 | $0.84 (-2.34%) | $0.87 | $0.82 | 110.40 K | $25.90 M |
| 04/25/2025 | $0.83 | $0.84 (1.25%) | $0.87 | $0.80 | 51.05 K | $25.98 M |
| 04/24/2025 | $0.77 | $0.84 (8.52%) | $0.84 | $0.77 | 141.04 K | $25.80 M |
| 04/23/2025 | $0.75 | $0.79 (5.31%) | $0.79 | $0.75 | 106.53 K | $24.36 M |
| 04/22/2025 | $0.73 | $0.75 (2.92%) | $0.79 | $0.73 | 39.81 K | $23.17 M |
| 04/21/2025 | $0.75 | $0.73 (-2.17%) | $0.80 | $0.72 | 360.00 K | $22.63 M |
| 04/17/2025 | $0.76 | $0.77 (0.58%) | $0.79 | $0.74 | 51.71 K | $23.62 M |
| 04/16/2025 | $0.77 | $0.75 (-2.16%) | $0.80 | $0.74 | 60.90 K | $23.08 M |
| 04/15/2025 | $0.77 | $0.77 (-1.26%) | $0.80 | $0.76 | 45.74 K | $23.59 M |
| 04/14/2025 | $0.77 | $0.80 (3.15%) | $0.83 | $0.75 | 51.42 K | $24.56 M |
| 04/11/2025 | $0.81 | $0.77 (-4.78%) | $0.83 | $0.73 | 123.40 K | $23.79 M |
| 04/10/2025 | $0.81 | $0.77 (-4.53%) | $0.83 | $0.75 | 47.90 K | $23.85 M |
| 04/09/2025 | $0.74 | $0.81 (9.46%) | $0.83 | $0.69 | 181.63 K | $24.98 M |
| 04/08/2025 | $0.77 | $0.72 (-6.89%) | $0.78 | $0.71 | 95.00 K | $22.05 M |
| 04/07/2025 | $0.70 | $0.74 (6.39%) | $0.76 | $0.67 | 158.10 K | $22.97 M |
| 04/04/2025 | $0.78 | $0.75 (-3.47%) | $0.80 | $0.71 | 142.11 K | $23.16 M |
| 04/03/2025 | $0.81 | $0.76 (-6.14%) | $0.82 | $0.76 | 141.00 K | $23.44 M |
| 04/02/2025 | $0.85 | $0.83 (-2.51%) | $0.87 | $0.82 | 75.11 K | $25.60 M |
| 04/01/2025 | $0.84 | $0.84 (0.02%) | $0.88 | $0.83 | 142.94 K | $25.91 M |
| 03/31/2025 | $0.85 | $0.87 (2.78%) | $0.90 | $0.84 | 123.15 K | $26.94 M |
| 03/28/2025 | $0.91 | $0.85 (-6.83%) | $0.98 | $0.85 | 111.99 K | $26.23 M |
| 03/27/2025 | $0.91 | $0.91 (0.37%) | $0.96 | $0.91 | 48.40 K | $28.17 M |
| 03/26/2025 | $0.91 | $0.92 (0.68%) | $0.97 | $0.90 | 50.40 K | $28.22 M |
| 03/25/2025 | $0.91 | $0.92 (1.2%) | $0.97 | $0.89 | 94.00 K | $28.40 M |
| 03/24/2025 | $0.88 | $0.90 (1.28%) | $0.91 | $0.88 | 81.44 K | $27.62 M |
| 03/21/2025 | $0.92 | $0.88 (-4.21%) | $0.95 | $0.86 | 138.50 K | $27.27 M |
| 03/20/2025 | $0.95 | $0.92 (-2.76%) | $1.00 | $0.92 | 59.81 K | $28.49 M |
| 03/19/2025 | $0.98 | $0.98 (-0.41%) | $1.00 | $0.95 | 69.54 K | $30.10 M |
| 03/18/2025 | $0.94 | $0.95 (1.28%) | $1.03 | $0.94 | 90.74 K | $29.31 M |
| 03/17/2025 | $0.98 | $0.96 (-1.63%) | $1.00 | $0.95 | 80.99 K | $29.73 M |
| 03/14/2025 | $0.98 | $0.99 (0.72%) | $1.01 | $0.95 | 62.83 K | $30.44 M |
| 03/13/2025 | $1.05 | $0.97 (-7.24%) | $1.05 | $0.93 | 88.10 K | $30.04 M |
| 03/12/2025 | $0.98 | $1.03 (5.42%) | $1.05 | $0.94 | 94.86 K | $31.77 M |
| 03/11/2025 | $1.06 | $0.96 (-9.43%) | $1.09 | $0.92 | 210.44 K | $29.61 M |
| 03/10/2025 | $0.92 | $1.08 (17.39%) | $1.11 | $0.90 | 766.90 K | $33.31 M |
| 03/07/2025 | $0.88 | $0.91 (3.69%) | $0.95 | $0.88 | 245.34 K | $28.15 M |
| 03/06/2025 | $0.90 | $0.92 (1.7%) | $0.99 | $0.90 | 269.11 K | $28.23 M |
| 03/05/2025 | $0.70 | $0.91 (29.45%) | $0.97 | $0.70 | 920.00 K | $27.99 M |
| 03/04/2025 | $0.68 | $0.69 (1.67%) | $0.70 | $0.64 | 193.20 K | $21.23 M |
| 03/03/2025 | $0.73 | $0.68 (-6.63%) | $0.74 | $0.67 | 170.13 K | $21.02 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.
