CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	37.46	37.46	36.99	37.21	37.21	0.16%	109,016
Feb 20, 2025	37.01	37.74	36.68	37.15	37.15	-1.20%	68,901
Feb 19, 2025	37.82	38.60	37.31	37.60	37.60	-1.60%	123,076
Feb 18, 2025	38.57	39.33	37.90	38.21	38.21	-1.39%	66,465
Feb 14, 2025	39.03	39.80	38.71	38.75	38.75	-0.95%	80,409
Feb 13, 2025	38.44	39.18	38.35	39.12	39.12	2.14%	74,481
Feb 12, 2025	38.65	38.88	38.12	38.30	38.30	-2.67%	76,746
Feb 11, 2025	38.12	39.78	38.12	39.35	39.35	2.34%	95,562
Feb 10, 2025	38.60	38.75	37.97	38.45	38.45	-0.13%	102,692
Feb 7, 2025	39.96	39.96	37.61	38.50	38.50	-4.13%	142,555
Feb 6, 2025	39.87	41.01	38.44	40.16	40.16	8.34%	225,879
Feb 5, 2025	36.88	37.08	36.67	37.07	37.07	0.73%	80,311
Feb 4, 2025	36.19	36.90	35.96	36.80	36.80	1.35%	79,888
Feb 3, 2025	35.85	36.45	35.55	36.31	36.31	-0.49%	55,856
Jan 31, 2025	36.67	36.79	36.14	36.49	36.49	-0.90%	88,028
Jan 30, 2025	36.88	37.40	36.54	36.82	36.82	0.33%	83,594
Jan 29, 2025	36.59	37.00	36.41	36.70	36.70	-0.43%	77,442
Jan 28, 2025	36.82	37.22	36.59	36.86	36.86	-0.38%	85,035
Jan 27, 2025	36.59	37.69	36.57	37.00	37.00	1.40%	98,437
Jan 24, 2025	36.91	37.19	36.48	36.49	36.49	-0.98%	92,490
Jan 23, 2025	35.99	37.09	35.66	36.85	36.85	2.05%	102,865
Jan 22, 2025	36.92	37.10	36.01	36.11	36.11	-2.35%	97,745
Jan 21, 2025	35.77	37.28	35.77	36.98	36.98	1.99%	89,344
Jan 17, 2025	36.57	36.78	36.18	36.26	36.26	-0.17%	52,724
Jan 16, 2025	35.65	36.37	35.65	36.32	36.32	1.00%	74,910
Jan 15, 2025	36.34	36.46	35.87	35.96	35.96	0.43%	67,563
Jan 14, 2025	36.49	37.06	35.68	35.81	35.81	-1.12%	101,209
Jan 13, 2025	34.78	36.50	34.78	36.21	36.21	3.02%	78,582
Jan 10, 2025	35.44	35.48	34.69	35.15	35.15	-2.47%	77,348
Jan 8, 2025	35.48	36.12	35.02	36.04	36.04	0.67%	99,857
Jan 7, 2025	37.43	37.55	35.70	35.80	35.80	-4.94%	130,829
Jan 6, 2025	38.26	38.59	37.54	37.66	37.66	-1.80%	87,723
Jan 3, 2025	38.19	38.38	37.57	38.35	38.35	0.55%	142,045
Jan 2, 2025	39.20	39.20	38.00	38.14	38.14	-1.70%	65,585
Dec 31, 2024	38.77	39.28	38.57	38.80	38.80	0.10%	109,788
Dec 30, 2024	38.85	38.99	38.25	38.76	38.76	-1.02%	67,749
Dec 27, 2024	38.93	39.55	38.47	39.16	39.16	-0.13%	71,852
Dec 26, 2024	39.13	39.61	39.08	39.21	39.21	-0.56%	65,576
Dec 24, 2024	39.25	39.52	38.98	39.43	39.43	0.51%	56,552
Dec 23, 2024	39.73	40.13	38.84	39.23	39.23	-2.02%	127,918
Dec 20, 2024	40.11	41.27	39.94	40.04	40.04	-1.09%	552,380
Dec 19, 2024	41.70	42.01	40.08	40.48	40.48	-2.01%	209,707
Dec 18, 2024	43.10	43.24	41.07	41.31	41.31	-4.23%	210,851
Dec 17, 2024	41.11	43.88	40.63	43.14	43.14	6.01%	281,435
Dec 16, 2024	40.71	41.66	40.68	40.69	40.69	-0.07%	174,792
Dec 13, 2024	39.80	40.81	39.58	40.72	40.72	1.80%	164,346
Dec 12, 2024	40.44	40.64	39.68	40.00	40.00	-1.45%	90,226
Dec 11, 2024	41.30	41.48	40.59	40.59	40.59	-1.05%	88,410
Dec 10, 2024	40.86	41.40	40.33	41.02	41.02	-	97,188
Dec 9, 2024	40.61	41.96	40.61	41.02	41.02	1.76%	118,460
Dec 6, 2024	41.05	41.09	40.16	40.31	40.31	-1.03%	87,618
Dec 5, 2024	40.67	41.05	40.46	40.73	40.73	-0.15%	91,153
Dec 4, 2024	40.02	40.79	40.02	40.79	40.79	1.29%	88,938
Dec 3, 2024	40.75	41.11	39.96	40.27	40.27	-1.30%	105,654
Dec 2, 2024	39.73	40.86	39.37	40.80	40.80	2.64%	199,134
Nov 29, 2024	40.23	40.54	39.46	39.75	39.75	-1.02%	93,470
Nov 27, 2024	39.83	41.03	39.61	40.16	40.16	0.83%	160,303
Nov 26, 2024	37.50	41.02	37.19	39.83	39.83	2.63%	312,045
Nov 25, 2024	39.21	39.86	38.81	38.81	38.81	0.28%	185,527
Nov 22, 2024	38.73	39.04	38.52	38.70	38.70	0.89%	97,924
Nov 21, 2024	37.54	38.49	37.54	38.36	38.36	2.65%	155,052
Nov 20, 2024	36.51	37.38	35.84	37.37	37.37	1.94%	87,773
Nov 19, 2024	36.76	36.94	36.08	36.66	36.66	-0.97%	122,765
Nov 18, 2024	36.85	37.40	36.69	37.02	37.02	0.27%	95,264
Nov 15, 2024	37.01	37.20	36.42	36.92	36.92	0.44%	119,045
Nov 14, 2024	36.89	37.07	36.41	36.76	36.76	-0.11%	97,914
Nov 13, 2024	37.79	37.79	36.74	36.80	36.80	-1.74%	75,379
Nov 12, 2024	37.91	38.37	37.33	37.45	37.45	-1.21%	106,895
Nov 11, 2024	37.18	38.29	37.18	37.91	37.91	2.82%	88,376
Nov 8, 2024	36.67	37.01	36.46	36.87	36.87	0.46%	87,191
Nov 7, 2024	37.28	37.73	36.63	36.70	36.70	-1.42%	121,767
Nov 6, 2024	38.06	38.78	37.16	37.23	37.23	2.51%	143,284
Nov 5, 2024	35.02	36.36	35.02	36.32	36.32	3.27%	75,874
Nov 4, 2024	34.61	35.38	34.61	35.17	35.17	1.21%	72,843
Nov 1, 2024	34.54	34.86	33.98	34.75	34.75	1.31%	111,414
Oct 31, 2024	34.04	35.09	33.57	34.30	34.30	0.38%	256,055
Oct 30, 2024	34.44	34.87	34.11	34.17	34.17	-1.27%	64,012
Oct 29, 2024	34.01	34.61	33.71	34.61	34.61	1.05%	57,034
Oct 28, 2024	33.96	34.42	33.96	34.25	34.25	1.93%	54,527
Oct 25, 2024	33.90	33.93	33.53	33.60	33.60	-0.21%	46,391
Oct 24, 2024	33.70	33.78	33.43	33.67	33.67	-0.09%	65,205
Oct 23, 2024	33.32	33.73	33.23	33.70	33.70	0.63%	71,122
Oct 22, 2024	33.69	33.89	33.29	33.49	33.49	-0.95%	74,672
Oct 21, 2024	35.06	35.06	33.73	33.81	33.81	-3.57%	100,260
Oct 18, 2024	35.25	35.34	35.01	35.06	35.06	-0.45%	88,883
Oct 17, 2024	35.99	35.99	35.22	35.22	35.22	-1.68%	78,711
Oct 16, 2024	35.01	36.03	35.01	35.82	35.82	2.81%	215,584
Oct 15, 2024	34.64	35.28	34.56	34.84	34.84	0.55%	155,259
Oct 14, 2024	34.24	34.83	34.05	34.65	34.65	1.52%	111,355
Oct 11, 2024	33.09	34.25	33.09	34.13	34.13	2.77%	107,344
Oct 10, 2024	32.96	33.31	32.51	33.21	33.21	-0.27%	93,990
Oct 9, 2024	33.53	33.54	32.82	33.30	33.30	-0.42%	121,168
Oct 8, 2024	32.65	33.63	32.17	33.44	33.44	2.83%	162,727
Oct 7, 2024	33.48	33.57	32.52	32.52	32.52	-3.47%	73,901
Oct 4, 2024	34.23	34.38	33.64	33.69	33.69	-0.68%	77,683
Oct 3, 2024	34.74	34.74	33.87	33.92	33.92	-2.58%	103,955
Oct 2, 2024	35.64	35.64	34.78	34.82	34.82	-2.33%	109,134
Oct 1, 2024	36.57	36.57	35.43	35.65	35.65	-2.25%	118,519
Sep 30, 2024	36.70	36.74	36.23	36.47	36.47	-0.49%	114,749
Sep 27, 2024	37.15	37.58	36.62	36.65	36.65	-0.33%	96,453