Cenntro Stock Price History
NASDAQ: CENNIndustrialsAuto ManufacturingUSD
3.71-0.18 (-4.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CENN price history at a glance
The price history for Cenntro (CENN) on this page begins on September 24, 2012, when the stock closed at $2,249,999,872.00; it most recently closed at $3.71 on October 5, 2026. The highest price in this record is $2,430,000,128.00, reached on May 27, 2013; the latest close is 100.0% below that peak. Across the 13 complete calendar years in the table, CENN finished higher in 3 and lower in 10. Its best year was 2021 (+86.1%) and its worst was 2019 (-98.0%).
Over roughly 14 years the share price changed -100.0%, a -76.3% compound annual price return (excluding dividends). In the last 12 months alone, CENN has lost 75.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2012
- $2,430,000,128.00
- Date of high
- May 27, 2013
- Low since 2012
- $3.07
- Date of low
- Jul 27, 2026
- 52-week high
- $27.15
- 52-week low
- $3.07
- Last close
- $3.71
CENN returns
1 week
-1.79%
1 month
-11.14%
3 months
+13.80%
6 months
-20.22%
Year to date
-54.57%
1 year
-75.63%
3 years
-99.72%
5 years
-99.99%
CENN price return, excluding dividends.
CENN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.71 | -58.78% |
| 2025 | 9.00 | -87.90% |
| 2024 | 74.40 | -13.89% |
| 2023 | 86.40 | -96.73% |
| 2022 | 2,640.00 | -91.79% |
| 2021 | 32,160.00 | +86.11% |
| 2020 | 17,280.00 | -88.77% |
| 2019 | 153,900.00 | -97.96% |
| 2018 | 7,526,700.00 | -88.46% |
| 2017 | 65,250,000.00 | +45.00% |
| 2016 | 45,000,000.00 | -74.36% |
| 2015 | 175,500,000.00 | -35.00% |
| 2014 | 270,000,000.00 | +30.55% |
| 2013 | 206,820,000.00 | -91.16% |
| 2012* | 2,340,000,000.00 | +4.00% |
* Partial year: the record begins after the start of 2012; return measured from the first available close.
2026 return is year to date.
CENN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.91 | 3.99 | 3.69 | 3.71 | -4.87% | |
| 3.87 | 4.00 | 3.78 | 3.90 | +1.56% | |
| 3.82 | 3.84 | 3.60 | 3.84 | +5.79% | |
| 3.86 | 3.88 | 3.63 | 3.63 | -4.22% | |
| 3.78 | 3.87 | 3.77 | 3.79 | +0.33% | |
| 3.88 | 3.88 | 3.72 | 3.78 | -4.89% | |
| 4.30 | 4.30 | 3.82 | 3.97 | -2.41% | |
| 3.99 | 4.20 | 3.92 | 4.07 | +3.04% | |
| 4.29 | 4.48 | 3.91 | 3.95 | -9.30% | |
| 4.36 | 4.43 | 4.20 | 4.36 | -1.94% | |
| 4.51 | 4.52 | 4.35 | 4.44 | +0.28% | |
| 4.39 | 4.46 | 4.39 | 4.43 | -1.80% | |
| 4.41 | 4.51 | 4.34 | 4.51 | -0.22% | |
| 4.59 | 4.60 | 4.52 | 4.52 | -2.59% | |
| 4.68 | 4.68 | 4.40 | 4.64 | -0.22% | |
| 4.70 | 4.70 | 4.38 | 4.65 | +0.65% | |
| 4.50 | 4.73 | 4.47 | 4.62 | +6.94% | |
| 4.45 | 4.60 | 4.32 | 4.32 | -4.00% | |
| 4.49 | 4.84 | 4.43 | 4.50 | +1.12% | |
| 4.39 | 4.45 | 4.18 | 4.45 | +2.06% | |
| 4.06 | 4.37 | 4.01 | 4.36 | +4.06% | |
| 4.24 | 4.29 | 4.03 | 4.19 | +0.36% | |
| 4.07 | 4.34 | 3.86 | 4.18 | -0.60% | |
| 4.25 | 4.25 | 4.07 | 4.20 | -2.10% | |
| 4.26 | 4.34 | 4.01 | 4.29 | -0.55% | |
| 3.96 | 4.31 | 3.96 | 4.31 | +10.32% | |
| 4.19 | 4.20 | 3.90 | 3.91 | -4.40% | |
| 4.16 | 4.17 | 4.02 | 4.09 | +1.60% | |
| 4.03 | 4.23 | 3.94 | 4.03 | -2.76% | |
| 4.18 | 4.26 | 3.84 | 4.14 | -2.59% | |
| 4.32 | 4.38 | 4.03 | 4.25 | -1.16% | |
| 4.15 | 4.35 | 4.14 | 4.30 | +4.88% | |
| 4.06 | 4.10 | 3.92 | 4.10 | +1.99% | |
| 4.05 | 4.05 | 3.93 | 4.02 | +0.50% | |
| 3.72 | 4.00 | 3.72 | 4.00 | +8.99% | |
| 3.58 | 3.67 | 3.50 | 3.67 | +0.96% | |
| 3.50 | 3.68 | 3.50 | 3.64 | +2.68% | |
| 3.59 | 3.59 | 3.49 | 3.54 | +2.02% | |
| 3.50 | 3.55 | 3.47 | 3.47 | -0.86% | |
| 3.34 | 3.50 | 3.33 | 3.50 | +2.64% | |
| 3.38 | 3.41 | 3.38 | 3.41 | -1.45% | |
| 3.39 | 3.46 | 3.35 | 3.46 | +0.87% | |
| 3.45 | 3.48 | 3.37 | 3.43 | +2.69% | |
| 3.34 | 3.48 | 3.25 | 3.34 | -2.34% | |
| 3.34 | 3.50 | 3.27 | 3.42 | +0.29% | |
| 3.37 | 3.42 | 3.32 | 3.41 | -1.16% | |
| 3.48 | 3.48 | 3.34 | 3.45 | +0.88% | |
| 3.45 | 3.45 | 3.34 | 3.42 | -0.29% | |
| 3.26 | 3.46 | 3.24 | 3.43 | +7.19% | |
| 3.28 | 3.35 | 3.20 | 3.20 | -2.14% | |
| 3.28 | 3.43 | 3.25 | 3.27 | -6.03% | |
| 3.23 | 3.49 | 3.07 | 3.48 | +0.87% | |
| 3.45 | 3.52 | 3.36 | 3.45 | +0.58% | |
| 3.33 | 3.50 | 3.33 | 3.43 | +2.65% | |
| 3.44 | 3.44 | 3.34 | 3.34 | -2.01% | |
| 3.20 | 3.42 | 3.18 | 3.41 | 0.00% | |
| 3.19 | 3.42 | 3.18 | 3.41 | +0.59% | |
| 3.24 | 3.43 | 3.21 | 3.39 | +1.80% | |
| 3.40 | 3.56 | 3.14 | 3.33 | -2.63% | |
| 3.12 | 3.42 | 3.12 | 3.42 | +3.95% | |
| 3.27 | 3.30 | 3.23 | 3.29 | -0.60% | |
| 3.25 | 3.33 | 3.18 | 3.31 | +3.76% | |
| 3.19 | 3.34 | 3.16 | 3.19 | -0.93% | |
| 3.29 | 3.34 | 3.22 | 3.22 | -1.23% | |
| 3.37 | 3.43 | 3.26 | 3.26 | -5.23% | |
| 3.49 | 3.49 | 3.36 | 3.44 | -1.71% | |
| 3.55 | 3.63 | 3.50 | 3.50 | -3.85% | |
| 3.62 | 3.74 | 3.59 | 3.64 | -0.27% | |
| 3.69 | 3.74 | 3.64 | 3.65 | -0.27% | |
| 3.76 | 3.76 | 3.64 | 3.66 | -2.66% | |
| 3.67 | 3.78 | 3.60 | 3.76 | +5.62% | |
| 3.57 | 3.70 | 3.48 | 3.56 | -0.56% | |
| 3.57 | 3.74 | 3.52 | 3.58 | +0.56% | |
| 3.61 | 3.70 | 3.55 | 3.56 | -2.73% | |
| 3.63 | 3.71 | 3.62 | 3.66 | +0.83% | |
| 3.96 | 3.96 | 3.53 | 3.63 | -7.63% | |
| 3.86 | 4.07 | 3.71 | 3.93 | -0.51% | |
| 3.43 | 4.20 | 3.43 | 3.95 | +19.34% | |
| 3.87 | 3.90 | 3.31 | 3.31 | -12.89% | |
| 3.93 | 3.99 | 3.80 | 3.80 | -5.00% | |
| 3.96 | 4.01 | 3.90 | 4.00 | -0.25% | |
| 4.01 | 4.12 | 3.90 | 4.01 | -0.50% | |
| 4.05 | 4.09 | 3.92 | 4.03 | +0.75% | |
| 3.95 | 4.07 | 3.90 | 4.00 | 0.00% | |
| 4.17 | 4.24 | 4.00 | 4.00 | -6.32% | |
| 4.29 | 4.44 | 4.23 | 4.27 | -2.73% | |
| 4.31 | 4.39 | 4.24 | 4.39 | +0.92% | |
| 4.47 | 4.66 | 4.35 | 4.35 | -4.19% | |
| 4.31 | 4.73 | 4.21 | 4.54 | +3.89% | |
| 4.28 | 4.57 | 4.28 | 4.37 | -1.80% | |
| 4.50 | 4.58 | 4.32 | 4.45 | +0.23% | |
| 4.50 | 4.67 | 4.38 | 4.44 | -1.33% | |
| 4.60 | 4.63 | 4.50 | 4.50 | -1.53% | |
| 4.47 | 4.66 | 4.41 | 4.57 | +1.11% | |
| 4.27 | 4.68 | 4.13 | 4.52 | +3.55% | |
| 4.30 | 4.42 | 4.25 | 4.37 | +4.68% | |
| 4.24 | 4.32 | 4.12 | 4.17 | +0.24% | |
| 4.04 | 4.21 | 3.95 | 4.16 | +2.21% | |
| 4.06 | 4.11 | 3.94 | 4.07 | +0.99% | |
| 3.90 | 4.11 | 3.90 | 4.03 | -1.59% | |
| 4.16 | 4.25 | 3.97 | 4.10 | -2.50% | |
| 4.22 | 4.22 | 3.98 | 4.20 | +1.45% | |
| 3.96 | 4.23 | 3.96 | 4.14 | +5.61% | |
| 3.91 | 4.07 | 3.90 | 3.92 | -0.25% | |
| 4.12 | 4.17 | 3.91 | 3.93 | -2.72% | |
| 4.01 | 4.12 | 4.01 | 4.04 | -0.25% | |
| 4.04 | 4.12 | 4.03 | 4.05 | +1.00% | |
| 4.17 | 4.18 | 4.01 | 4.01 | -2.43% | |
| 4.02 | 4.21 | 4.01 | 4.11 | +2.49% | |
| 4.04 | 4.09 | 3.95 | 4.01 | +0.75% | |
| 4.19 | 4.19 | 3.98 | 3.98 | -5.69% | |
| 4.08 | 4.40 | 3.80 | 4.22 | +1.69% | |
| 3.97 | 4.18 | 3.80 | 4.15 | +6.68% | |
| 3.96 | 4.00 | 3.86 | 3.89 | -1.77% | |
| 4.34 | 4.39 | 3.93 | 3.96 | -10.81% | |
| 4.20 | 4.57 | 4.18 | 4.44 | +5.21% | |
| 4.01 | 4.23 | 4.00 | 4.22 | +5.76% | |
| 3.88 | 4.00 | 3.88 | 3.99 | +1.27% | |
| 3.92 | 3.99 | 3.86 | 3.94 | +2.34% | |
| 3.97 | 4.30 | 3.82 | 3.85 | -2.53% | |
| 3.90 | 3.95 | 3.78 | 3.95 | -0.25% | |
| 3.80 | 4.08 | 3.78 | 3.96 | +3.13% | |
| 3.82 | 4.07 | 3.75 | 3.84 | -4.48% | |
| 3.90 | 4.12 | 3.69 | 4.02 | +3.34% | |
| 4.00 | 4.30 | 3.72 | 3.89 | -2.75% | |
| 4.39 | 4.42 | 3.65 | 4.00 | -13.98% | |
| 5.09 | 5.09 | 4.44 | 4.65 | -9.04% | |
| 5.52 | 5.81 | 4.81 | 5.11 | -31.84% | |
| 7.21 | 7.80 | 7.07 | 7.50 | +0.97% | |
| 6.97 | 7.50 | 6.75 | 7.43 | +6.54% | |
| 7.11 | 7.18 | 6.73 | 6.97 | -1.94% | |
| 7.14 | 7.25 | 6.83 | 7.11 | -0.59% | |
| 7.26 | 7.50 | 6.92 | 7.15 | -0.67% | |
| 6.79 | 7.37 | 6.63 | 7.20 | +9.39% | |
| 6.88 | 6.88 | 6.54 | 6.58 | -2.23% | |
| 6.94 | 6.94 | 6.64 | 6.73 | -4.92% | |
| 6.89 | 7.20 | 6.77 | 7.08 | +3.60% | |
| 6.99 | 7.16 | 6.70 | 6.83 | +0.89% | |
| 7.21 | 7.21 | 6.64 | 6.77 | -5.05% | |
| 7.09 | 7.21 | 6.60 | 7.13 | +8.09% | |
| 6.90 | 7.00 | 6.51 | 6.60 | +0.46% | |
| 6.98 | 7.04 | 6.46 | 6.57 | -5.93% | |
| 7.62 | 7.64 | 6.98 | 6.98 | -7.62% | |
| 6.77 | 7.65 | 6.66 | 7.56 | +12.30% | |
| 6.54 | 6.89 | 6.48 | 6.73 | +4.76% | |
| 6.84 | 6.84 | 6.41 | 6.43 | -3.95% | |
| 6.93 | 6.96 | 6.62 | 6.69 | -3.04% | |
| 6.89 | 6.90 | 6.67 | 6.90 | +1.32% | |
| 6.81 | 6.87 | 6.60 | 6.81 | +1.34% | |
| 6.54 | 6.72 | 6.15 | 6.72 | +3.80% | |
| 6.96 | 6.96 | 6.42 | 6.47 | -5.18% | |
| 7.08 | 7.20 | 6.78 | 6.83 | -4.37% | |
| 6.92 | 7.20 | 6.78 | 7.14 | +3.48% | |
| 7.09 | 7.09 | 6.66 | 6.90 | -2.62% | |
| 6.90 | 7.09 | 6.71 | 7.09 | +0.94% | |
| 7.08 | 7.08 | 6.74 | 7.02 | 0.00% | |
| 7.02 | 7.03 | 6.78 | 7.02 | -0.43% | |
| 6.91 | 7.07 | 6.72 | 7.05 | +2.35% | |
| 7.14 | 7.18 | 6.80 | 6.89 | -0.35% | |
| 7.19 | 7.19 | 6.84 | 6.91 | -4.00% | |
| 7.08 | 7.20 | 6.90 | 7.20 | +1.52% | |
| 7.09 | 7.19 | 6.83 | 7.09 | -1.50% | |
| 7.57 | 7.57 | 7.05 | 7.20 | -4.53% | |
| 7.80 | 7.80 | 7.32 | 7.54 | -1.02% | |
| 7.89 | 7.89 | 7.32 | 7.62 | -0.47% | |
| 7.82 | 7.87 | 7.37 | 7.66 | -2.89% | |
| 7.86 | 8.21 | 7.49 | 7.88 | 0.00% | |
| 7.80 | 7.99 | 7.58 | 7.88 | -2.67% | |
| 8.28 | 8.28 | 7.57 | 8.10 | -0.52% | |
| 7.74 | 8.40 | 7.74 | 8.14 | +6.02% | |
| 8.01 | 8.11 | 7.44 | 7.68 | -7.91% | |
| 8.70 | 8.70 | 7.94 | 8.34 | -4.40% | |
| 8.57 | 8.72 | 8.03 | 8.72 | +0.69% | |
| 8.72 | 8.81 | 8.26 | 8.66 | -2.89% | |
| 8.40 | 8.92 | 8.40 | 8.92 | -0.60% | |
| 8.71 | 9.00 | 7.71 | 8.98 | +1.22% | |
| 9.00 | 9.24 | 8.50 | 8.87 | -4.34% | |
| 9.23 | 9.56 | 8.45 | 9.27 | -3.86% | |
| 10.14 | 10.20 | 9.12 | 9.64 | -4.97% | |
| 9.38 | 10.68 | 9.06 | 10.15 | +10.89% | |
| 9.16 | 9.51 | 8.92 | 9.15 | +3.53% | |
| 8.94 | 9.16 | 8.71 | 8.84 | -1.41% | |
| 9.51 | 9.51 | 8.91 | 8.96 | -5.74% | |
| 9.35 | 9.57 | 9.19 | 9.51 | +3.73% | |
| 9.16 | 9.35 | 9.10 | 9.17 | +0.20% | |
| 9.48 | 9.59 | 9.15 | 9.15 | -1.61% | |
| 9.50 | 9.84 | 9.15 | 9.30 | +0.13% | |
| 9.49 | 9.70 | 9.06 | 9.29 | +0.13% | |
| 9.82 | 9.88 | 9.25 | 9.28 | -4.21% | |
| 9.34 | 10.20 | 9.00 | 9.68 | +5.49% | |
| 9.34 | 9.34 | 8.92 | 9.18 | +0.26% | |
| 9.26 | 9.44 | 9.05 | 9.16 | -1.55% | |
| 9.28 | 9.35 | 8.71 | 9.30 | +3.33% | |
| 8.82 | 9.00 | 7.97 | 9.00 | +10.21% | |
| 8.29 | 8.80 | 7.62 | 8.17 | -3.48% | |
| 8.92 | 8.92 | 8.34 | 8.46 | -3.23% | |
| 8.97 | 8.97 | 8.62 | 8.74 | +0.21% | |
| 9.08 | 9.15 | 8.66 | 8.72 | -1.16% | |
| 8.58 | 9.17 | 8.58 | 8.83 | -2.52% | |
| 9.29 | 9.44 | 9.02 | 9.05 | -1.57% | |
| 9.60 | 9.75 | 9.06 | 9.20 | -3.40% | |
| 9.13 | 9.68 | 8.66 | 9.52 | +10.06% | |
| 9.20 | 9.71 | 8.40 | 8.65 | -5.13% | |
| 9.60 | 9.71 | 9.12 | 9.12 | -0.33% | |
| 9.16 | 9.57 | 9.00 | 9.15 | -0.52% | |
| 9.70 | 9.77 | 9.10 | 9.20 | -2.23% | |
| 9.91 | 10.19 | 9.23 | 9.41 | -5.20% | |
| 9.72 | 10.26 | 9.72 | 9.92 | +1.10% | |
| 10.07 | 10.54 | 9.66 | 9.82 | -3.82% | |
| 10.03 | 10.80 | 9.96 | 10.21 | +2.47% | |
| 10.79 | 10.79 | 9.04 | 9.96 | -10.99% | |
| 10.20 | 12.30 | 9.74 | 11.19 | +10.68% | |
| 9.47 | 10.21 | 9.19 | 10.11 | +10.64% | |
| 9.49 | 9.49 | 8.71 | 9.14 | -1.36% | |
| 9.40 | 9.54 | 9.09 | 9.26 | -0.58% | |
| 9.99 | 10.05 | 9.00 | 9.32 | -7.34% | |
| 10.18 | 10.38 | 9.77 | 10.06 | +0.84% | |
| 10.13 | 10.46 | 9.97 | 9.97 | -1.13% | |
| 9.80 | 10.14 | 9.80 | 10.09 | +3.32% | |
| 9.60 | 10.13 | 8.41 | 9.76 | +3.76% | |
| 8.40 | 9.59 | 8.04 | 9.41 | +8.74% | |
| 9.00 | 9.60 | 8.55 | 8.65 | -1.50% | |
| 9.02 | 9.29 | 8.58 | 8.78 | -0.75% | |
| 8.93 | 9.26 | 8.69 | 8.85 | -0.94% | |
| 9.49 | 9.49 | 8.52 | 8.93 | -6.18% | |
| 9.56 | 9.83 | 9.29 | 9.52 | -3.70% | |
| 10.75 | 11.00 | 8.64 | 9.89 | -4.90% | |
| 10.46 | 10.92 | 10.28 | 10.40 | -0.63% | |
| 10.44 | 10.67 | 10.03 | 10.46 | +4.18% | |
| 10.12 | 11.05 | 10.01 | 10.04 | +2.70% | |
| 10.20 | 10.21 | 9.13 | 9.78 | -4.57% | |
| 11.64 | 11.64 | 10.24 | 10.25 | -9.96% | |
| 11.08 | 11.48 | 10.80 | 11.38 | +3.95% | |
| 12.42 | 12.42 | 10.92 | 10.95 | -7.83% | |
| 12.73 | 12.73 | 11.85 | 11.88 | -5.71% | |
| 13.10 | 13.33 | 12.60 | 12.60 | -4.72% | |
| 13.04 | 13.99 | 12.90 | 13.22 | +1.10% | |
| 13.92 | 14.58 | 12.96 | 13.08 | -6.16% | |
| 13.16 | 14.40 | 12.74 | 13.94 | -1.69% | |
| 14.86 | 16.20 | 13.26 | 14.18 | +10.21% | |
| 13.08 | 27.15 | 11.41 | 12.86 | -0.74% | |
| 12.30 | 13.32 | 12.30 | 12.96 | +4.15% | |
| 12.60 | 12.83 | 12.25 | 12.44 | -0.05% | |
| 13.08 | 13.08 | 12.38 | 12.45 | -1.75% | |
| 12.61 | 13.33 | 12.30 | 12.67 | +3.13% | |
| 12.30 | 12.77 | 11.41 | 12.29 | -1.63% | |
| 13.80 | 13.80 | 12.30 | 12.49 | -6.17% | |
| 14.08 | 14.12 | 13.27 | 13.31 | -2.12% | |
| 13.80 | 14.10 | 13.24 | 13.60 | +0.04% | |
| 14.70 | 14.96 | 13.22 | 13.60 | -1.48% | |
| 15.58 | 16.66 | 13.53 | 13.80 | -9.34% | |
| 15.98 | 19.20 | 13.26 | 15.22 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CENN chart for longer ranges.