Centuria Industrial REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	2.80	2.80	2.75	2.78	2.78	-	1,869,263
Oct 15, 2026	2.78	2.84	2.76	2.78	2.78	-	3,303,049
Oct 14, 2026	2.78	2.81	2.78	2.78	2.78	-0.36%	1,224,023
Oct 13, 2026	2.81	2.82	2.79	2.79	2.79	-0.71%	10,580,974
Oct 12, 2026	2.80	2.81	2.78	2.81	2.81	-0.35%	1,010,443
Oct 9, 2026	2.78	2.82	2.78	2.82	2.82	0.71%	800,502
Oct 8, 2026	2.78	2.81	2.76	2.80	2.80	-	987,645
Oct 7, 2026	2.78	2.81	2.76	2.80	2.80	1.45%	1,904,144
Oct 6, 2026	2.70	2.78	2.70	2.76	2.76	2.60%	2,061,717
Oct 5, 2026	2.74	2.74	2.68	2.69	2.69	-1.47%	1,546,648
Oct 2, 2026	2.78	2.78	2.72	2.73	2.73	-1.44%	1,964,699
Oct 1, 2026	2.78	2.82	2.76	2.77	2.77	-2.46%	1,950,244
Sep 30, 2026	2.78	2.86	2.78	2.84	2.84	2.53%	3,140,540
Sep 29, 2026	2.76	2.78	2.75	2.77	2.77	0.48%	2,017,985
Sep 28, 2026	2.76	2.80	2.76	2.80	2.76	1.08%	1,006,289
Sep 25, 2026	2.79	2.79	2.75	2.77	2.73	-0.72%	1,493,314
Sep 24, 2026	2.82	2.82	2.79	2.79	2.75	-1.76%	1,470,676
Sep 23, 2026	2.84	2.86	2.82	2.84	2.80	-	1,763,469
Sep 22, 2026	2.86	2.89	2.83	2.84	2.80	-0.35%	1,705,754
Sep 21, 2026	2.83	2.86	2.82	2.85	2.81	1.06%	1,631,298
Sep 18, 2026	2.86	2.90	2.82	2.82	2.78	-1.05%	3,498,841
Sep 17, 2026	2.85	2.87	2.84	2.85	2.81	-	2,174,217
Sep 16, 2026	2.87	2.89	2.84	2.85	2.81	-0.35%	1,770,389
Sep 15, 2026	2.85	2.89	2.85	2.86	2.82	-	1,181,627
Sep 14, 2026	2.83	2.89	2.83	2.86	2.82	1.06%	1,429,213
Sep 11, 2026	2.90	2.90	2.83	2.83	2.79	-1.74%	1,648,525
Sep 10, 2026	2.89	2.91	2.87	2.88	2.84	-0.69%	1,578,092
Sep 9, 2026	2.94	2.94	2.89	2.90	2.86	-0.68%	1,440,154
Sep 8, 2026	2.96	2.96	2.92	2.92	2.87	-1.68%	1,057,747
Sep 7, 2026	2.95	3.00	2.93	2.97	2.92	0.68%	1,636,239
Sep 4, 2026	2.97	2.98	2.93	2.95	2.90	-	1,015,039
Sep 3, 2026	2.96	2.96	2.91	2.95	2.90	-0.34%	1,559,236
Sep 2, 2026	2.91	2.96	2.90	2.96	2.91	1.72%	1,504,303
Sep 1, 2026	2.91	2.92	2.89	2.91	2.87	-0.34%	744,932
Aug 31, 2026	2.89	2.93	2.87	2.92	2.87	2.10%	1,493,169
Aug 28, 2026	2.90	2.90	2.86	2.86	2.82	-1.38%	1,185,531
Aug 27, 2026	2.94	2.95	2.88	2.90	2.86	-1.02%	2,860,322
Aug 26, 2026	2.97	2.97	2.92	2.93	2.88	-1.35%	1,423,414
Aug 25, 2026	2.97	2.99	2.95	2.97	2.92	-0.34%	2,023,950
Aug 24, 2026	2.97	3.01	2.95	2.98	2.93	0.34%	1,058,567
Aug 21, 2026	3.00	3.00	2.96	2.97	2.92	-0.67%	1,032,508
Aug 20, 2026	3.00	3.01	2.98	2.99	2.94	-0.33%	1,252,678
Aug 19, 2026	3.00	3.03	2.99	3.00	2.95	0.33%	1,512,314
Aug 18, 2026	3.01	3.05	2.99	2.99	2.94	-1.64%	2,117,238
Aug 17, 2026	3.07	3.07	3.02	3.04	2.99	-	890,433
Aug 14, 2026	3.10	3.10	3.04	3.04	2.99	-0.65%	835,052
Aug 13, 2026	3.10	3.12	3.05	3.06	3.01	-0.97%	1,086,088
Aug 12, 2026	3.11	3.15	3.07	3.09	3.04	-1.28%	1,737,233
Aug 11, 2026	3.01	3.14	3.01	3.13	3.08	3.30%	1,516,839
Aug 10, 2026	3.03	3.04	3.00	3.03	2.98	-	689,807