Century Enka Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	506.20	518.90	489.00	495.10	495.10	-2.19%	127,725
May 25, 2026	521.80	526.00	504.00	506.20	506.20	-2.99%	186,144
May 22, 2026	565.00	577.60	515.00	521.80	521.80	-3.31%	842,269
May 21, 2026	451.60	540.10	450.15	539.65	539.65	19.90%	989,143
May 20, 2026	446.20	454.00	436.80	450.10	450.10	1.24%	37,751
May 19, 2026	432.00	445.95	432.00	444.60	444.60	2.44%	31,548
May 18, 2026	433.70	435.95	430.10	434.00	434.00	0.06%	13,544
May 15, 2026	437.00	437.10	432.00	433.75	433.75	-0.22%	9,146
May 14, 2026	435.00	442.00	432.65	434.70	434.70	0.29%	5,207
May 13, 2026	432.00	439.95	432.00	433.45	433.45	0.09%	6,010
May 12, 2026	441.95	442.30	432.05	433.05	433.05	-1.72%	20,757
May 11, 2026	443.00	449.00	437.30	440.65	440.65	-0.19%	25,828
May 8, 2026	449.00	449.00	439.85	441.50	441.50	-1.67%	23,681
May 7, 2026	463.90	463.90	448.25	449.00	449.00	-2.32%	29,173
May 6, 2026	435.50	463.95	435.00	459.65	459.65	5.92%	71,018
May 5, 2026	428.05	439.95	422.55	433.95	433.95	1.40%	15,558
May 4, 2026	421.55	430.25	421.55	427.95	427.95	1.63%	10,984
Apr 30, 2026	422.00	423.80	419.50	421.10	421.10	-0.24%	10,878
Apr 29, 2026	428.00	429.50	420.65	422.10	422.10	0.02%	19,094
Apr 28, 2026	430.25	434.50	419.75	422.00	422.00	-1.65%	23,547
Apr 27, 2026	429.00	434.85	427.00	429.10	429.10	1.77%	9,296
Apr 24, 2026	434.05	434.85	420.50	421.65	421.65	-2.76%	10,259
Apr 23, 2026	438.15	438.15	432.05	433.60	433.60	-0.64%	10,897
Apr 22, 2026	440.55	444.00	429.25	436.40	436.40	-0.33%	15,432
Apr 21, 2026	445.50	454.00	434.00	437.85	437.85	0.97%	57,352
Apr 20, 2026	433.65	440.50	432.50	433.65	433.65	-0.86%	15,073
Apr 17, 2026	429.40	439.60	429.40	437.40	437.40	1.87%	17,673
Apr 16, 2026	431.05	434.75	429.00	429.35	429.35	0.13%	13,810
Apr 15, 2026	422.00	431.95	422.00	428.80	428.80	2.62%	14,886
Apr 13, 2026	418.00	423.90	415.70	417.85	417.85	-2.36%	23,163
Apr 10, 2026	421.15	437.00	421.10	427.95	427.95	1.61%	19,924
Apr 9, 2026	414.75	422.70	407.25	421.15	421.15	2.30%	15,947
Apr 8, 2026	414.00	414.90	405.30	411.70	411.70	3.73%	13,212
Apr 7, 2026	401.15	403.90	391.65	396.90	396.90	-1.18%	19,543
Apr 6, 2026	391.00	405.00	391.00	401.65	401.65	0.94%	10,119
Apr 2, 2026	389.00	399.65	380.60	397.90	397.90	1.22%	7,879
Apr 1, 2026	392.50	398.60	384.10	393.10	393.10	5.52%	16,346
Mar 30, 2026	390.65	392.10	371.20	372.55	372.55	-4.31%	30,370
Mar 27, 2026	400.00	404.50	387.10	389.35	389.35	-3.07%	30,926
Mar 25, 2026	406.00	411.00	396.90	401.70	401.70	-0.68%	35,817
Mar 24, 2026	411.00	416.40	400.20	404.45	404.45	2.12%	14,912
Mar 23, 2026	419.85	419.85	393.00	396.05	396.05	-5.06%	29,261
Mar 20, 2026	412.25	423.60	412.25	417.15	417.15	1.64%	8,943
Mar 19, 2026	407.00	428.60	406.50	410.40	410.40	-2.69%	34,449
Mar 18, 2026	412.90	426.00	399.20	421.75	421.75	3.00%	34,593
Mar 17, 2026	403.25	420.40	401.00	409.45	409.45	2.46%	18,135
Mar 16, 2026	405.30	411.45	388.20	399.60	399.60	-2.43%	31,291
Mar 13, 2026	411.65	412.90	405.25	409.55	409.55	-0.86%	11,901
Mar 12, 2026	409.80	415.00	401.60	413.10	413.10	0.81%	16,843
Mar 11, 2026	413.05	416.45	406.20	409.80	409.80	-0.22%	9,171