CENN

Cenntro Electric Historical Data

CENN Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 0.63 0.006 0.96% 0.63 0.64 0.6148 2,670,931
Nov 30 2022 0.624 0.004 0.65% 0.63 0.66 0.60 5,166,530
Nov 29 2022 0.62 -0.056 -8.28% 0.677 0.70 0.6101 4,652,741
Nov 28 2022 0.676 -0.0661 -8.91% 0.74 0.7448 0.6706 3,517,640
Nov 25 2022 0.7421 0.00 +0.00% 0.74 0.7593 0.74 0
Nov 25 2022 0.7421 0.00 0.0% 0.74 0.7593 0.74 850,271
Nov 24 2022 0.7421 0.00 +0.00% 0.7728 0.80 0.74 0
Nov 23 2022 0.7421 -0.0281 -3.65% 0.7728 0.80 0.74 6,169,514
Nov 22 2022 0.7702 -0.0376 -4.65% 0.79 0.80 0.7651 2,014,173
Nov 21 2022 0.8078 -0.0434 -5.1% 0.8401 0.8568 0.80 1,496,375
Nov 18 2022 0.8512 0.0083 0.98% 0.874 0.876 0.845 1,071,079
Nov 17 2022 0.8429 0.0082 0.98% 0.8376 0.8538 0.8111 690,547
Nov 16 2022 0.8347 -0.0778 -8.53% 0.91 0.9199 0.825 3,365,145
Nov 15 2022 0.9125 0.0156 1.74% 0.90 0.92 0.87 2,244,428
Nov 14 2022 0.8969 -0.0295 -3.18% 0.93 0.93 0.8867 1,840,690
Nov 11 2022 0.9264 0.0315 3.52% 0.91 0.955 0.90 2,396,755
Nov 10 2022 0.8949 0.1261 16.4% 0.8417 0.93 0.8301 3,634,637
Nov 09 2022 0.7688 -0.1579 -17.04% 0.92 0.9249 0.767 6,364,771
Nov 08 2022 0.9267 -0.0783 -7.79% 1.01 1.0117 0.901101 3,802,004
Nov 07 2022 1.005 -0.03 -2.43% 1.02 1.032 1.00 906,549
Nov 04 2022 1.03 0.00 +0.00% 1.02 1.05 1.00 0
Nov 04 2022 1.03 -0.04 -3.74% 1.02 1.05 1.00 1,533,847
Nov 03 2022 1.07 0.03 2.88% 1.07 1.12 1.04 1,736,140
Nov 02 2022 1.04 0.01 0.97% 1.04 1.20 1.01 6,191,482
Nov 01 2022 1.03 0.01 0.98% 1.05 1.05 1.02 922,592
Oct 31 2022 1.02 0.02 2.39% 1.00 1.05 0.9768 2,109,909
Oct 28 2022 0.9962 0.0309 3.2% 0.98 1.00 0.93 1,884,985
Oct 27 2022 0.9653 -0.0447 -4.43% 1.02 1.02 0.9601 1,727,586
Oct 26 2022 1.01 0.01 1.0% 0.99 1.03 0.99 2,322,495
Oct 25 2022 1.00 0.0539 5.7% 0.9205 1.00 0.9205 1,868,875
Oct 24 2022 0.9461 -0.0639 -6.33% 0.9648 0.9799 0.932 2,033,305
Oct 21 2022 1.01 0.04 4.65% 0.96 1.02 0.946101 1,211,217
Oct 20 2022 0.9651 -0.0347 -3.47% 1.00 1.02 0.961 1,056,588
Oct 19 2022 0.9998 0.014 1.42% 0.9753 1.02 0.9704 1,893,945
Oct 18 2022 0.9858 -0.0242 -2.4% 1.03 1.05 0.9719 1,183,961
Oct 17 2022 1.01 0.05 4.66% 0.98 1.02 0.9701 1,620,092
Oct 14 2022 0.965 -0.0177 -1.8% 0.999 0.999 0.9559 890,504
Oct 13 2022 0.9827 0.0478 5.11% 0.9167 0.9852 0.895 1,307,517
Oct 12 2022 0.9349 -0.0272 -2.83% 0.955 0.97 0.9102 773,736
Oct 11 2022 0.9621 0.0283 3.03% 0.936 0.9699 0.901 1,074,063
Oct 10 2022 0.9338 0.0092 1.0% 0.91 0.95 0.902 1,112,218
Oct 07 2022 0.9246 -0.0701 -7.05% 0.9822 1.00 0.9011 2,763,377
Oct 06 2022 0.9947 -0.0053 -0.53% 0.995 1.02 0.99 1,724,450
Oct 05 2022 1.00 -0.02 -1.96% 1.015 1.02 0.9639 1,840,054
Oct 04 2022 1.02 0.06 6.03% 0.9796 1.02 0.97 1,568,655
Oct 03 2022 0.962 -0.068 -6.6% 1.00 1.02 0.9221 3,336,542
Sep 30 2022 1.03 0.05 5.23% 0.978 1.04 0.955 1,207,186
Sep 29 2022 0.9788 -0.1012 -9.37% 1.06 1.06 0.965 2,356,265
Sep 28 2022 1.08 0.04 3.85% 1.05 1.09 1.03 1,236,009
Sep 27 2022 1.04 0.01 0.97% 1.07 1.09 1.02 1,308,715
Sep 26 2022 1.03 0.05 5.24% 0.9804 1.14 0.9801 3,271,445
Sep 23 2022 0.9787 -0.0313 -3.1% 0.9776 0.99 0.9514 2,361,906
Sep 22 2022 1.01 -0.06 -5.61% 1.07 1.07 0.9554 2,586,287
Sep 21 2022 1.07 0.02 1.9% 1.04 1.13 1.035 3,816,558
Sep 20 2022 1.05 -0.10 -8.7% 1.14 1.14 1.05 2,467,592
Sep 19 2022 1.15 -0.04 -3.36% 1.20 1.20 1.13 1,655,264
Sep 16 2022 1.19 -0.10 -7.75% 1.27 1.27 1.19 2,806,933
Sep 15 2022 1.29 0.00 0.0% 1.28 1.34 1.28 1,779,292
Sep 14 2022 1.29 0.00 0.0% 1.27 1.30 1.16 3,441,679
Sep 13 2022 1.29 -0.07 -5.15% 1.36 1.37 1.29 2,342,043
Sep 12 2022 1.36 0.03 2.26% 1.36 1.39 1.33 1,968,204
Sep 09 2022 1.33 0.03 2.31% 1.30 1.35 1.30 1,456,943
Sep 08 2022 1.30 0.00 0.0% 1.27 1.30 1.25 964,198
Sep 07 2022 1.30 0.04 3.17% 1.24 1.31 1.23 1,531,499
Sep 06 2022 1.26 0.00 0.0% 1.26 1.27 1.22 2,098,822