CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	36.82	37.42	36.73	36.77	36.77	0.44%	93,481
Sep 25, 2024	37.15	37.15	36.35	36.61	36.61	-1.27%	154,727
Sep 24, 2024	37.84	37.93	37.05	37.08	37.08	-1.72%	119,724
Sep 23, 2024	38.33	38.51	37.65	37.73	37.73	-0.95%	220,311
Sep 20, 2024	38.34	38.48	37.81	38.09	38.09	-0.76%	670,781
Sep 19, 2024	38.95	38.95	38.19	38.38	38.38	0.13%	101,343
Sep 18, 2024	37.77	39.10	37.65	38.33	38.33	1.48%	120,930
Sep 17, 2024	38.56	38.82	37.77	37.77	37.77	-1.64%	91,696
Sep 16, 2024	38.39	38.86	38.11	38.40	38.40	0.05%	78,690
Sep 13, 2024	37.79	38.87	37.77	38.38	38.38	2.43%	97,396
Sep 12, 2024	37.29	37.82	36.91	37.47	37.47	1.19%	98,503
Sep 11, 2024	37.00	37.06	36.25	37.03	37.03	-0.43%	78,997
Sep 10, 2024	37.79	37.81	37.12	37.19	37.19	-1.59%	91,881
Sep 9, 2024	38.61	38.61	37.76	37.79	37.79	-2.12%	142,582
Sep 6, 2024	38.61	38.95	38.10	38.61	38.61	-0.34%	81,604
Sep 5, 2024	38.92	39.15	38.69	38.74	38.74	-0.46%	106,287
Sep 4, 2024	39.01	39.36	38.43	38.92	38.92	-0.84%	145,411
Sep 3, 2024	39.39	39.77	39.12	39.25	39.25	-0.56%	119,093
Aug 30, 2024	39.77	40.05	39.23	39.47	39.47	-0.20%	94,030
Aug 29, 2024	39.53	40.00	38.99	39.55	39.55	0.41%	81,696
Aug 28, 2024	39.55	40.04	38.92	39.39	39.39	-0.86%	71,783
Aug 27, 2024	40.04	40.04	39.20	39.73	39.73	-0.97%	138,464
Aug 26, 2024	39.66	40.71	39.66	40.12	40.12	1.24%	155,712
Aug 23, 2024	39.03	39.96	38.74	39.63	39.63	2.56%	85,789
Aug 22, 2024	39.04	39.28	38.41	38.64	38.64	-1.30%	119,639
Aug 21, 2024	38.93	39.34	38.80	39.15	39.15	0.95%	79,397
Aug 20, 2024	39.52	39.52	38.78	38.78	38.78	-1.62%	89,968
Aug 19, 2024	39.11	39.73	38.98	39.42	39.42	1.10%	166,929
Aug 16, 2024	39.24	39.54	38.83	38.99	38.99	-0.81%	83,793
Aug 15, 2024	38.91	39.46	38.59	39.31	39.31	2.88%	135,056
Aug 14, 2024	38.50	38.53	37.90	38.21	38.21	-0.96%	99,075
Aug 13, 2024	39.02	39.12	37.81	38.58	38.58	-0.10%	163,307
Aug 12, 2024	39.19	39.20	38.34	38.62	38.62	-1.00%	101,928
Aug 9, 2024	40.19	40.19	38.52	39.01	39.01	-3.01%	123,216
Aug 8, 2024	37.24	40.27	35.04	40.22	40.22	5.84%	214,186
Aug 7, 2024	38.86	39.99	37.92	38.00	38.00	-0.76%	87,773
Aug 6, 2024	37.39	38.40	37.27	38.29	38.29	1.97%	121,846
Aug 5, 2024	37.70	37.97	37.02	37.55	37.55	-3.96%	86,814
Aug 2, 2024	38.54	39.39	38.24	39.10	39.10	-1.11%	81,405
Aug 1, 2024	39.99	40.08	38.45	39.54	39.54	-0.75%	112,170