CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.97	32.11	30.79	31.54	31.54	-1.78%	270,825
Apr 1, 2026	32.41	32.68	31.91	32.11	32.11	-0.96%	354,151
Mar 31, 2026	33.11	33.11	32.16	32.42	32.42	-0.86%	336,287
Mar 30, 2026	32.73	32.81	32.01	32.70	32.70	0.65%	428,936
Mar 27, 2026	32.76	32.98	32.44	32.49	32.49	-1.13%	209,062
Mar 26, 2026	32.68	33.17	32.59	32.86	32.86	-0.03%	261,273
Mar 25, 2026	32.96	33.06	32.16	32.87	32.87	0.80%	322,528
Mar 24, 2026	31.99	32.78	31.28	32.61	32.61	0.99%	480,227
Mar 23, 2026	32.06	32.65	31.55	32.29	32.29	3.63%	469,082
Mar 20, 2026	31.88	32.04	31.06	31.16	31.16	-2.04%	1,051,798
Mar 19, 2026	31.59	32.06	31.18	31.81	31.81	1.11%	345,823
Mar 18, 2026	31.53	31.77	31.04	31.46	31.46	-0.88%	373,994
Mar 17, 2026	32.69	32.75	31.69	31.74	31.74	-2.22%	487,479
Mar 16, 2026	32.49	33.00	32.21	32.46	32.46	1.00%	298,001
Mar 13, 2026	31.96	32.15	31.49	32.14	32.14	0.97%	284,997
Mar 12, 2026	31.69	32.09	31.60	31.83	31.83	-0.93%	195,262
Mar 11, 2026	31.86	32.26	31.44	32.13	32.13	0.12%	174,461
Mar 10, 2026	32.06	32.56	31.86	32.09	32.09	-0.59%	171,365
Mar 9, 2026	32.12	32.37	31.25	32.28	32.28	-0.86%	222,666
Mar 6, 2026	32.47	32.59	31.91	32.56	32.56	-1.06%	235,586
Mar 5, 2026	33.24	33.37	32.75	32.91	32.91	-2.20%	202,836
Mar 4, 2026	33.52	33.73	32.74	33.65	33.65	0.60%	180,950
Mar 3, 2026	33.54	33.59	32.71	33.45	33.45	-1.88%	227,672
Mar 2, 2026	34.36	34.41	33.79	34.09	34.09	-1.30%	271,751
Feb 27, 2026	34.41	35.00	34.11	34.54	34.54	-0.26%	252,555
Feb 26, 2026	35.12	35.23	34.36	34.63	34.63	-1.03%	218,272
Feb 25, 2026	34.90	34.99	33.90	34.99	34.99	-0.03%	185,781
Feb 24, 2026	34.79	35.25	34.75	35.00	35.00	0.57%	166,870
Feb 23, 2026	35.04	35.50	34.35	34.80	34.80	-1.22%	276,993
Feb 20, 2026	34.72	35.34	34.48	35.23	35.23	1.79%	302,207
Feb 19, 2026	34.49	34.81	34.14	34.61	34.61	0.38%	268,331
Feb 18, 2026	34.47	35.44	34.24	34.48	34.48	0.64%	298,837
Feb 17, 2026	35.00	35.12	34.16	34.26	34.26	0.82%	336,469
Feb 13, 2026	33.41	34.09	33.20	33.98	33.98	1.46%	217,538
Feb 12, 2026	33.68	33.70	33.00	33.49	33.49	-	218,999
Feb 11, 2026	33.85	34.14	33.12	33.49	33.49	-0.74%	318,089
Feb 10, 2026	33.38	34.23	33.38	33.74	33.74	0.87%	227,729
Feb 9, 2026	34.08	34.48	33.36	33.45	33.45	-1.85%	265,478
Feb 6, 2026	32.77	34.51	32.70	34.08	34.08	2.74%	501,231
Feb 5, 2026	30.88	33.71	28.62	33.17	33.17	4.28%	629,386
Feb 4, 2026	31.48	32.33	31.36	31.81	31.81	1.89%	247,949
Feb 3, 2026	31.18	32.00	30.86	31.22	31.22	-0.29%	262,993
Feb 2, 2026	30.69	32.00	30.51	31.31	31.31	2.09%	353,186
Jan 30, 2026	30.07	30.79	29.67	30.67	30.67	1.83%	468,749
Jan 29, 2026	29.08	30.16	28.94	30.12	30.12	3.58%	434,896
Jan 28, 2026	29.19	29.56	29.06	29.08	29.08	-0.27%	246,336
Jan 27, 2026	29.16	29.39	29.02	29.16	29.16	-0.58%	204,231
Jan 26, 2026	29.25	29.51	29.15	29.33	29.33	0.34%	188,731
Jan 23, 2026	29.38	29.80	29.10	29.23	29.23	-0.95%	175,406
Jan 22, 2026	29.38	29.88	29.30	29.51	29.51	0.51%	201,490