CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	35.55	35.71	35.24	35.70	35.70	1.56%	61,429
Jun 5, 2025	35.38	35.38	34.96	35.15	35.15	-0.90%	100,258
Jun 4, 2025	35.94	35.94	35.34	35.47	35.47	-0.87%	84,244
Jun 3, 2025	35.32	35.96	35.11	35.78	35.78	1.04%	76,996
Jun 2, 2025	35.93	36.45	35.36	35.41	35.41	-1.80%	84,347
May 30, 2025	36.17	36.26	35.91	36.06	36.06	-0.14%	76,958
May 29, 2025	36.12	36.20	35.93	36.11	36.11	0.08%	61,434
May 28, 2025	36.70	36.70	36.03	36.08	36.08	-1.50%	57,946
May 27, 2025	36.02	36.67	35.50	36.63	36.63	3.12%	84,004
May 23, 2025	35.76	35.80	34.88	35.52	35.52	-1.20%	80,449
May 22, 2025	36.01	36.26	35.61	35.95	35.95	-0.88%	112,205
May 21, 2025	36.44	36.88	36.27	36.27	36.27	-1.49%	102,335
May 20, 2025	36.35	36.90	35.92	36.82	36.82	1.04%	91,909
May 19, 2025	36.29	36.44	35.79	36.44	36.44	0.39%	83,056
May 16, 2025	35.50	36.33	35.10	36.30	36.30	1.77%	116,010
May 15, 2025	34.96	35.76	34.90	35.67	35.67	2.03%	99,638
May 14, 2025	36.24	36.32	34.94	34.96	34.96	-4.11%	133,844
May 13, 2025	36.12	36.64	36.11	36.46	36.46	1.14%	84,516
May 12, 2025	35.72	36.18	35.47	36.05	36.05	3.62%	124,368
May 9, 2025	34.44	35.10	34.12	34.79	34.79	0.58%	178,589
May 8, 2025	33.29	35.13	31.97	34.59	34.59	0.41%	182,527
May 7, 2025	34.68	34.89	34.11	34.45	34.45	-0.29%	119,543
May 6, 2025	34.19	35.28	34.15	34.55	34.55	-1.65%	177,310
May 5, 2025	35.17	35.37	34.01	35.13	35.13	1.53%	146,577
May 2, 2025	34.03	34.67	33.85	34.60	34.60	2.03%	73,165
May 1, 2025	33.43	34.22	33.21	33.91	33.91	1.04%	119,967
Apr 30, 2025	33.60	34.08	32.16	33.56	33.56	-2.92%	151,071
Apr 29, 2025	34.28	34.71	34.14	34.57	34.57	0.09%	100,013
Apr 28, 2025	34.35	35.06	34.30	34.54	34.54	0.55%	108,749
Apr 25, 2025	34.59	34.59	34.10	34.35	34.35	-1.58%	55,471
Apr 24, 2025	35.24	35.36	34.74	34.90	34.90	-1.25%	70,699
Apr 23, 2025	35.60	36.08	34.96	35.34	35.34	0.51%	141,258
Apr 22, 2025	35.47	35.47	33.97	35.16	35.16	2.45%	140,624
Apr 21, 2025	34.45	34.64	33.97	34.32	34.32	-1.38%	127,183
Apr 17, 2025	34.92	35.46	34.66	34.80	34.80	-0.40%	105,117
Apr 16, 2025	36.46	36.46	34.58	34.94	34.94	-4.09%	160,578
Apr 15, 2025	36.34	37.45	36.16	36.43	36.43	0.05%	132,193
Apr 14, 2025	36.11	36.60	35.79	36.41	36.41	1.42%	162,845
Apr 11, 2025	35.20	36.09	34.45	35.90	35.90	0.87%	164,641
Apr 10, 2025	35.38	35.98	35.13	35.59	35.59	-0.97%	155,660
Apr 9, 2025	34.07	36.76	33.84	35.94	35.94	5.03%	216,478
Apr 8, 2025	35.94	35.94	33.86	34.22	34.22	-2.48%	206,044
Apr 7, 2025	34.27	35.76	33.50	35.09	35.09	-0.40%	384,697
Apr 4, 2025	34.75	35.60	34.68	35.23	35.23	-1.29%	217,832
Apr 3, 2025	36.89	37.36	35.27	35.69	35.69	-3.44%	184,782
Apr 2, 2025	35.95	37.04	35.84	36.96	36.96	1.54%	140,262
Apr 1, 2025	36.83	37.51	35.98	36.40	36.40	-0.71%	155,162
Mar 31, 2025	35.87	36.89	35.78	36.66	36.66	2.00%	159,997
Mar 28, 2025	35.97	36.18	35.18	35.94	35.94	0.17%	132,148
Mar 27, 2025	35.23	35.91	34.86	35.88	35.88	1.96%	181,684