Centuria Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.10	2.16	2.10	2.10	2.10	-1.41%	4,984,168
Dec 18, 2025	2.12	2.14	2.10	2.13	2.13	-	2,518,389
Dec 17, 2025	2.10	2.14	2.07	2.13	2.13	0.95%	780,499
Dec 16, 2025	2.10	2.15	2.10	2.11	2.11	-0.47%	1,034,204
Dec 15, 2025	2.14	2.16	2.12	2.12	2.12	-1.85%	548,680
Dec 12, 2025	2.17	2.17	2.12	2.16	2.16	2.37%	945,837
Dec 11, 2025	2.20	2.21	2.11	2.11	2.11	-0.94%	606,197
Dec 10, 2025	2.13	2.15	2.12	2.13	2.13	-	1,091,846
Dec 9, 2025	2.13	2.17	2.12	2.13	2.13	-	1,795,181
Dec 8, 2025	2.10	2.15	2.10	2.13	2.13	-	640,419
Dec 5, 2025	2.10	2.15	2.08	2.13	2.13	0.47%	1,421,596
Dec 4, 2025	2.13	2.19	2.11	2.12	2.12	-1.40%	1,725,374
Dec 3, 2025	2.20	2.21	2.14	2.15	2.15	-1.83%	1,344,135
Dec 2, 2025	2.19	2.24	2.17	2.19	2.19	-2.23%	1,229,927
Dec 1, 2025	2.19	2.26	2.16	2.24	2.24	0.90%	2,690,274
Nov 28, 2025	2.23	2.29	2.22	2.22	2.22	-3.48%	1,870,219
Nov 27, 2025	2.31	2.33	2.27	2.30	2.30	-0.86%	907,540
Nov 26, 2025	2.35	2.40	2.31	2.32	2.32	-1.69%	794,166
Nov 25, 2025	2.34	2.37	2.33	2.36	2.36	-	927,437
Nov 24, 2025	2.35	2.37	2.29	2.36	2.36	3.06%	1,462,856
Nov 21, 2025	2.30	2.33	2.29	2.29	2.29	-3.38%	1,423,213
Nov 20, 2025	2.31	2.39	2.31	2.37	2.37	1.28%	1,003,449
Nov 19, 2025	2.37	2.38	2.32	2.34	2.34	-1.68%	1,618,810
Nov 18, 2025	2.40	2.40	2.31	2.38	2.38	-	1,400,368
Nov 17, 2025	2.39	2.40	2.35	2.38	2.38	0.42%	982,027
Nov 14, 2025	2.28	2.38	2.27	2.37	2.37	0.42%	1,453,390
Nov 13, 2025	2.35	2.38	2.24	2.36	2.36	0.43%	3,198,570
Nov 12, 2025	2.29	2.36	2.27	2.35	2.35	4.44%	1,618,155
Nov 11, 2025	2.25	2.28	2.24	2.25	2.25	0.45%	1,535,752
Nov 10, 2025	2.30	2.30	2.23	2.24	2.24	-2.18%	1,479,626
Nov 7, 2025	2.28	2.33	2.27	2.29	2.29	-0.43%	1,073,959
Nov 6, 2025	2.35	2.35	2.28	2.30	2.30	-1.71%	2,338,236
Nov 5, 2025	2.32	2.34	2.30	2.34	2.34	0.43%	1,381,357
Nov 4, 2025	2.35	2.37	2.33	2.33	2.33	0.43%	1,403,383
Nov 3, 2025	2.34	2.35	2.32	2.32	2.32	-1.69%	1,620,057
Oct 31, 2025	2.28	2.37	2.28	2.36	2.36	3.06%	1,053,369
Oct 30, 2025	2.34	2.35	2.28	2.29	2.29	-3.78%	936,378
Oct 29, 2025	2.42	2.42	2.37	2.38	2.38	-1.24%	957,731
Oct 28, 2025	2.44	2.44	2.40	2.41	2.41	0.84%	363,609
Oct 27, 2025	2.38	2.42	2.37	2.39	2.39	0.42%	811,988
Oct 24, 2025	2.39	2.39	2.36	2.38	2.38	-	1,190,814
Oct 23, 2025	2.29	2.38	2.29	2.38	2.38	3.48%	3,507,436
Oct 22, 2025	2.30	2.32	2.29	2.30	2.30	-1.29%	1,199,203
Oct 21, 2025	2.32	2.34	2.30	2.33	2.33	1.30%	430,391
Oct 20, 2025	2.32	2.32	2.30	2.30	2.30	-0.43%	514,974
Oct 17, 2025	2.27	2.34	2.27	2.31	2.31	-	918,913
Oct 16, 2025	2.34	2.34	2.27	2.31	2.31	-0.86%	844,172
Oct 15, 2025	2.33	2.35	2.30	2.33	2.33	1.30%	1,397,728
Oct 14, 2025	2.27	2.32	2.24	2.30	2.30	1.32%	1,378,348
Oct 13, 2025	2.28	2.28	2.22	2.27	2.27	-0.44%	726,972