ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cenntro Inc. - Common Stock (NQ:CENN)

0.0775 -0.0077 (-9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0849 0.0849 0.0740 0.0775 6,252,750 -0.01(-9.04%)
Apr 09, 2026 0.0920 0.0968 0.0801 0.0852 10,096,879 -0.04(-31.84%)
Apr 08, 2026 0.1201 0.1300 0.1178 0.1250 2,181,945 +0.00(+0.97%)
Apr 07, 2026 0.1200 0.1250 0.1125 0.1238 2,403,180 +0.01(+6.54%)
Apr 06, 2026 0.1185 0.1196 0.1121 0.1162 720,208 -0.00(-1.94%)
Apr 02, 2026 0.1190 0.1209 0.1138 0.1185 740,235 -0.00(-0.59%)
Apr 01, 2026 0.1210 0.1250 0.1154 0.1192 970,576 -0.00(-0.67%)
Mar 31, 2026 0.1132 0.1228 0.1105 0.1200 754,541 +0.01(+9.39%)
Mar 30, 2026 0.1146 0.1146 0.1090 0.1097 511,543 -0.00(-2.23%)
Mar 27, 2026 0.1156 0.1156 0.1106 0.1122 418,097 -0.01(-4.92%)
Mar 26, 2026 0.1149 0.1200 0.1129 0.1180 774,400 +0.00(+3.60%)
Mar 25, 2026 0.1165 0.1194 0.1116 0.1139 412,892 +0.00(+0.89%)
Mar 24, 2026 0.1201 0.1201 0.1106 0.1129 401,048 -0.01(-5.05%)
Mar 23, 2026 0.1200 0.1201 0.1100 0.1189 655,153 +0.01(+8.09%)
Mar 20, 2026 0.1150 0.1167 0.1085 0.1100 1,858,525 +0.00(+0.46%)
Mar 19, 2026 0.1164 0.1173 0.1076 0.1095 899,785 -0.01(-5.93%)
Mar 18, 2026 0.1270 0.1273 0.1163 0.1164 1,012,823 -0.01(-7.62%)
Mar 17, 2026 0.1128 0.1275 0.1110 0.1260 2,978,945 +0.01(+12.30%)
Mar 16, 2026 0.1090 0.1148 0.1080 0.1122 634,999 +0.01(+4.76%)
Mar 13, 2026 0.1140 0.1140 0.1068 0.1071 413,183 -0.00(-3.95%)
Mar 12, 2026 0.1155 0.1160 0.1104 0.1115 661,740 -0.00(-3.04%)
Mar 11, 2026 0.1148 0.1150 0.1111 0.1150 470,595 +0.00(+1.32%)
Mar 10, 2026 0.1135 0.1145 0.1100 0.1135 621,010 +0.00(+1.34%)
Mar 09, 2026 0.1090 0.1120 0.1025 0.1120 773,198 +0.00(+3.80%)
Mar 06, 2026 0.1160 0.1160 0.1070 0.1079 1,418,769 -0.01(-5.18%)
Mar 05, 2026 0.1180 0.1200 0.1130 0.1138 646,929 -0.01(-4.37%)
Mar 04, 2026 0.1153 0.1200 0.1130 0.1190 1,355,160 +0.00(+3.48%)
Mar 03, 2026 0.1181 0.1181 0.1110 0.1150 1,271,985 -0.00(-2.62%)
Mar 02, 2026 0.1150 0.1181 0.1118 0.1181 833,591 +0.00(+0.94%)
Feb 27, 2026 0.1180 0.1180 0.1124 0.1170 557,863 +0.00(+0.00%)
Feb 26, 2026 0.1170 0.1171 0.1130 0.1170 554,258 -0.00(-0.43%)
Feb 25, 2026 0.1151 0.1179 0.1120 0.1175 764,232 +0.00(+2.35%)
Feb 24, 2026 0.1190 0.1196 0.1133 0.1148 911,868 -0.00(-0.35%)
Feb 23, 2026 0.1198 0.1199 0.1140 0.1152 630,175 -0.00(-4.00%)
Feb 20, 2026 0.1180 0.1200 0.1150 0.1200 449,270 +0.00(+1.52%)
Feb 19, 2026 0.1182 0.1199 0.1138 0.1182 1,122,294 -0.00(-1.50%)
Feb 18, 2026 0.1300 0.1262 0.1175 0.1200 1,259,950 -0.01(-4.53%)
Feb 17, 2026 0.1300 0.1300 0.1220 0.1257 676,959 -0.00(-1.02%)
Feb 13, 2026 0.1315 0.1315 0.1220 0.1270 1,104,131 -0.00(-0.47%)
Feb 12, 2026 0.1303 0.1312 0.1229 0.1276 1,108,719 -0.00(-2.89%)
Feb 11, 2026 0.1310 0.1368 0.1248 0.1314 2,127,638 +0.00(+0.00%)
Feb 10, 2026 0.1300 0.1332 0.1264 0.1314 1,360,675 -0.00(-2.67%)
Feb 09, 2026 0.1380 0.1380 0.1261 0.1350 2,376,968 -0.00(-0.52%)
Feb 06, 2026 0.1290 0.1400 0.1290 0.1357 1,355,739 +0.01(+6.02%)
Feb 05, 2026 0.1335 0.1351 0.1240 0.1280 1,311,463 -0.01(-7.91%)
Feb 04, 2026 0.1450 0.1450 0.1324 0.1390 1,573,221 -0.01(-4.40%)
Feb 03, 2026 0.1428 0.1454 0.1339 0.1454 1,230,011 +0.00(+0.69%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.