Centuria Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 27, 2025	2.31	2.31	2.27	2.31	-	-0.65%	271,889
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
Oct 10, 2025	2.26	2.29	2.25	2.28	2.28	0.88%	934,308
Oct 9, 2025	2.29	2.32	2.25	2.26	2.26	-0.88%	1,508,568
Oct 8, 2025	2.25	2.29	2.24	2.28	2.28	1.33%	1,568,306
Oct 7, 2025	2.25	2.28	2.20	2.25	2.25	1.35%	1,439,460
Oct 6, 2025	2.25	2.25	2.21	2.22	2.22	-0.45%	610,933
Oct 3, 2025	2.24	2.24	2.20	2.23	2.23	1.83%	698,079
Oct 2, 2025	2.23	2.24	2.18	2.19	2.19	-0.45%	1,129,582
Oct 1, 2025	2.23	2.24	2.19	2.20	2.20	-0.45%	1,042,659
Sep 30, 2025	2.17	2.24	2.17	2.21	2.21	-0.90%	1,189,949
Sep 29, 2025	2.22	2.26	2.19	2.23	2.23	0.45%	1,193,302
Sep 26, 2025	2.22	2.24	2.19	2.22	2.22	-	1,005,058
Sep 25, 2025	2.21	2.24	2.18	2.22	2.22	-1.33%	1,069,323
Sep 24, 2025	2.26	2.28	2.22	2.25	2.25	-0.88%	1,291,983
Sep 23, 2025	2.28	2.30	2.25	2.27	2.27	0.44%	875,346
Sep 22, 2025	2.30	2.30	2.24	2.26	2.26	-2.59%	864,088
Sep 19, 2025	2.28	2.32	2.26	2.32	2.32	1.75%	7,368,161