Centrepoint Alliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.48	0.49	0.47	0.49	0.49	2.75%	118,318
Aug 28, 2025	0.47	0.52	0.47	0.47	0.47	0.43%	133,150
Aug 27, 2025	0.46	0.47	0.45	0.47	0.47	3.30%	130,865
Aug 26, 2025	0.45	0.47	0.43	0.46	0.46	3.41%	459,378
Aug 25, 2025	0.44	0.45	0.43	0.44	0.44	-	126,354
Aug 22, 2025	0.43	0.46	0.42	0.44	0.44	3.53%	93,148
Aug 21, 2025	0.42	0.43	0.42	0.43	0.43	2.41%	80,831
Aug 20, 2025	0.43	0.43	0.41	0.42	0.42	-2.35%	3,691
Aug 19, 2025	0.41	0.43	0.41	0.43	0.43	2.41%	3,638
Aug 18, 2025	0.42	0.43	0.41	0.42	0.42	-	126,556
Aug 17, 2025	0.42	0.42	0.42	0.42	0.42	1.22%	22,994
Aug 15, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	105,106
Aug 14, 2025	0.42	0.42	0.42	0.42	0.42	-	19,145
Aug 13, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	22,375
Aug 12, 2025	0.41	0.42	0.41	0.41	0.41	-	19,575
Aug 11, 2025	0.43	0.43	0.40	0.41	0.41	-	14,136
Aug 8, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	128,909
Aug 7, 2025	0.41	0.43	0.41	0.42	0.42	-	96,608
Aug 6, 2025	0.42	0.42	0.41	0.42	0.42	-	36,362
Aug 5, 2025	0.42	0.42	0.41	0.42	0.42	1.22%	33,281
Aug 4, 2025	0.43	0.43	0.41	0.41	0.41	-3.53%	29,581
Aug 3, 2025	0.43	0.43	0.43	0.43	0.43	-1.16%	1,428
Aug 1, 2025	0.41	0.43	0.40	0.43	0.43	6.17%	86,201
Jul 31, 2025	0.42	0.43	0.41	0.41	0.41	-2.41%	178,160
Jul 30, 2025	0.44	0.44	0.42	0.42	0.42	-	12,100
Jul 29, 2025	0.42	0.43	0.42	0.42	0.42	-1.19%	52,996
Jul 28, 2025	0.43	0.43	0.42	0.42	0.42	-2.33%	57,838
Jul 25, 2025	0.43	0.43	0.42	0.43	0.43	2.38%	47,681
Jul 24, 2025	0.42	0.43	0.42	0.42	0.42	-	68,998
Jul 23, 2025	0.42	0.42	0.41	0.42	0.42	-	110,871
Jul 22, 2025	0.42	0.42	0.42	0.42	0.42	-	90,400
Jul 21, 2025	0.41	0.43	0.40	0.42	0.42	-1.18%	450,430
Jul 18, 2025	0.43	0.44	0.40	0.43	0.43	-1.16%	450,530
Jul 17, 2025	0.44	0.44	0.43	0.43	0.43	1.18%	46,336
Jul 16, 2025	0.44	0.44	0.43	0.43	0.43	-	27,811
Jul 15, 2025	0.44	0.44	0.42	0.43	0.43	-2.30%	114,190
Jul 14, 2025	0.41	0.44	0.41	0.44	0.44	6.10%	473,195
Jul 11, 2025	0.40	0.42	0.40	0.41	0.41	2.50%	204,912
Jul 10, 2025	0.40	0.40	0.39	0.40	0.40	3.90%	92,482
Jul 9, 2025	0.40	0.40	0.39	0.39	0.39	-2.53%	48,961
Jul 8, 2025	0.40	0.40	0.39	0.40	0.40	-	60,966
Jul 7, 2025	0.40	0.40	0.40	0.40	0.40	-	125,525
Jul 4, 2025	0.39	0.40	0.39	0.40	0.40	1.28%	190,404
Jul 3, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	23,276
Jul 2, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	127,032
Jul 1, 2025	0.39	0.39	0.38	0.39	0.39	-	10,982
Jun 30, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	185,441
Jun 27, 2025	0.38	0.39	0.38	0.39	0.39	1.30%	20,215
Jun 26, 2025	0.39	0.39	0.37	0.39	0.39	-1.28%	227,961
Jun 25, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	107,604