Century Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	43.47	44.00	43.47	44.00	44.00	-2.22%	3,201
Jul 31, 2025	46.00	46.00	45.00	45.00	45.00	-4.03%	3,628
Jul 30, 2025	46.89	46.89	46.89	46.89	46.89	-0.23%	1,272
Jul 24, 2025	47.00	47.00	47.00	47.00	47.00	2.17%	101
Jul 23, 2025	45.90	46.00	45.90	46.00	46.00	0.31%	1,100
Jul 22, 2025	45.86	45.86	45.86	45.86	45.86	1.84%	100
Jul 21, 2025	45.03	45.03	45.03	45.03	45.03	2.98%	100
Jul 14, 2025	43.73	43.73	43.73	43.73	43.73	-4.74%	100
Jul 3, 2025	45.18	45.90	45.18	45.90	45.90	4.56%	205
Jul 2, 2025	43.50	43.90	43.50	43.90	43.90	1.50%	350
Jul 1, 2025	43.00	43.50	43.00	43.25	43.25	0.82%	300
Jun 27, 2025	42.90	42.90	42.90	42.90	42.90	-	200
Jun 26, 2025	42.90	42.90	42.90	42.90	42.90	-0.21%	2,777
Jun 13, 2025	42.00	43.45	41.25	42.99	42.99	-1.15%	2,587
Jun 12, 2025	43.50	43.50	42.00	43.49	43.49	-0.02%	1,750
Jun 10, 2025	43.50	43.50	43.50	43.50	43.50	3.57%	100
Jun 9, 2025	42.00	42.00	42.00	42.00	42.00	-6.09%	241
May 30, 2025	44.50	44.73	44.50	44.73	44.48	1.65%	200
May 27, 2025	46.00	46.00	44.00	44.00	43.75	2.33%	300
May 23, 2025	43.00	43.00	43.00	43.00	42.76	1.42%	100
May 22, 2025	42.40	42.40	42.40	42.40	42.16	-1.40%	5,000
May 16, 2025	43.00	43.00	43.00	43.00	42.76	-0.46%	142
May 14, 2025	43.20	43.20	43.20	43.20	42.96	2.86%	100
May 13, 2025	43.86	43.86	42.00	42.00	41.77	-2.10%	1,000
May 12, 2025	42.87	42.90	42.87	42.90	42.66	0.47%	200
May 9, 2025	42.70	42.70	42.70	42.70	42.46	-	250
May 6, 2025	42.70	42.70	42.70	42.70	42.46	-	250
May 5, 2025	42.70	42.70	42.70	42.70	42.46	-0.47%	251
Apr 23, 2025	42.90	42.90	42.90	42.90	42.66	2.14%	100
Apr 16, 2025	42.00	42.00	42.00	42.00	41.77	-4.39%	100
Apr 14, 2025	43.93	43.93	43.93	43.93	43.68	-	101
Apr 10, 2025	43.93	43.93	43.93	43.93	43.68	9.39%	100
Apr 9, 2025	43.94	43.94	40.16	40.16	39.94	-9.24%	290
Apr 7, 2025	43.50	44.25	41.40	44.25	44.00	0.29%	500
Apr 4, 2025	44.10	45.00	44.10	44.12	43.87	-6.05%	350
Mar 11, 2025	47.00	47.00	46.96	46.96	46.70	-0.09%	200
Mar 6, 2025	47.00	48.04	47.00	47.00	46.74	-2.08%	6,059
Mar 5, 2025	48.00	48.00	48.00	48.00	47.73	-	100
Mar 3, 2025	44.55	48.00	44.55	48.00	47.48	10.34%	512
Feb 28, 2025	43.50	43.50	43.50	43.50	43.03	1.42%	250
Feb 27, 2025	42.64	42.89	42.64	42.89	42.43	1.51%	200
Feb 25, 2025	40.50	42.64	40.50	42.25	41.80	-	730
Feb 19, 2025	41.50	42.25	41.25	42.25	41.80	1.56%	400
Feb 18, 2025	41.25	41.60	41.25	41.60	41.15	1.40%	300
Feb 14, 2025	41.20	41.20	41.03	41.03	40.58	-1.14%	200
Feb 12, 2025	40.50	41.50	40.50	41.50	41.05	2.49%	384