CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	32.75	32.77	31.31	31.84	31.84	-3.10%	305,362
Apr 2, 2025	32.41	32.92	32.12	32.86	32.86	1.39%	226,351
Apr 1, 2025	32.61	32.84	32.17	32.41	32.41	-0.98%	235,586
Mar 31, 2025	32.06	32.91	31.35	32.73	32.73	1.90%	265,034
Mar 28, 2025	32.06	32.22	31.46	32.12	32.12	0.63%	357,837
Mar 27, 2025	31.60	32.02	31.22	31.92	31.92	1.30%	249,972
Mar 26, 2025	31.19	31.51	30.98	31.51	31.51	1.97%	239,780
Mar 25, 2025	31.51	31.56	30.84	30.90	30.90	-2.22%	314,929
Mar 24, 2025	30.92	31.83	30.67	31.60	31.60	3.74%	554,657
Mar 21, 2025	32.16	32.30	30.14	30.46	30.46	-6.05%	1,705,084
Mar 20, 2025	32.03	32.53	31.98	32.42	32.42	0.19%	422,211
Mar 19, 2025	31.80	32.44	31.74	32.36	32.36	1.86%	413,300
Mar 18, 2025	32.36	32.48	31.74	31.77	31.77	-2.31%	299,932
Mar 17, 2025	32.24	32.76	32.24	32.52	32.52	0.56%	289,251
Mar 14, 2025	32.10	32.45	31.36	32.34	32.34	1.28%	294,141
Mar 13, 2025	31.95	32.29	31.73	31.93	31.93	-0.06%	327,344
Mar 12, 2025	32.51	32.63	31.71	31.95	31.95	-1.78%	371,508
Mar 11, 2025	32.60	32.76	32.19	32.53	32.53	0.03%	319,214
Mar 10, 2025	32.41	33.18	32.01	32.52	32.52	-0.46%	379,589
Mar 7, 2025	32.50	33.23	32.50	32.67	32.67	0.65%	325,000
Mar 6, 2025	31.64	32.65	31.44	32.46	32.46	2.53%	275,640
Mar 5, 2025	31.09	31.92	31.09	31.66	31.66	2.16%	393,185
Mar 4, 2025	30.80	31.40	30.60	30.99	30.99	0.13%	259,194
Mar 3, 2025	31.38	31.80	30.83	30.95	30.95	-1.68%	382,856
Feb 28, 2025	30.72	31.55	30.67	31.48	31.48	2.47%	526,624
Feb 27, 2025	31.44	31.58	30.70	30.72	30.72	-2.29%	354,634
Feb 26, 2025	31.34	31.71	31.00	31.44	31.44	0.38%	470,163
Feb 25, 2025	32.48	32.55	30.88	31.32	31.32	-3.57%	693,790
Feb 24, 2025	32.40	33.05	32.01	32.48	32.48	1.34%	337,597
Feb 21, 2025	32.26	32.38	31.91	32.05	32.05	0.09%	272,827
Feb 20, 2025	32.08	32.32	31.91	32.02	32.02	-0.99%	199,997
Feb 19, 2025	32.64	33.06	32.10	32.34	32.34	-1.52%	214,915
Feb 18, 2025	32.75	33.45	32.46	32.84	32.84	-1.23%	187,555
Feb 14, 2025	33.33	34.14	33.00	33.25	33.25	-0.78%	296,065
Feb 13, 2025	33.23	33.57	32.84	33.51	33.51	1.85%	204,331
Feb 12, 2025	33.13	33.31	32.64	32.90	32.90	-2.17%	228,967
Feb 11, 2025	32.68	33.99	32.56	33.63	33.63	2.37%	202,783
Feb 10, 2025	32.96	33.19	32.44	32.85	32.85	-0.03%	267,182
Feb 7, 2025	33.96	34.19	32.17	32.86	32.86	-3.89%	467,792
Feb 6, 2025	33.92	35.15	32.98	34.19	34.19	7.89%	697,581
Feb 5, 2025	31.61	31.78	31.30	31.69	31.69	1.05%	361,867
Feb 4, 2025	30.84	31.51	30.82	31.36	31.36	0.90%	278,357
Feb 3, 2025	30.64	31.24	30.51	31.08	31.08	-0.35%	213,535
Jan 31, 2025	31.23	31.52	30.89	31.19	31.19	-0.80%	221,974
Jan 30, 2025	31.45	31.83	31.23	31.44	31.44	0.51%	128,282
Jan 29, 2025	31.02	31.56	31.02	31.28	31.28	0.10%	170,856
Jan 28, 2025	31.30	31.57	30.95	31.25	31.25	-0.51%	179,955
Jan 27, 2025	31.04	32.08	31.04	31.41	31.41	1.45%	217,797
Jan 24, 2025	30.92	31.44	30.92	30.96	30.96	-0.80%	144,170
Jan 23, 2025	30.55	31.39	30.48	31.21	31.21	1.53%	178,492