CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	30.69	31.36	30.53	31.30	-	2.79%	87,500
Aug 11, 2025	30.95	31.11	30.21	30.45	30.45	-0.83%	454,865
Aug 8, 2025	31.71	31.81	30.34	30.71	30.71	-3.26%	521,532
Aug 7, 2025	35.83	35.90	31.47	31.74	31.74	-11.19%	777,322
Aug 6, 2025	35.92	36.06	35.70	35.74	35.74	-0.36%	439,600
Aug 5, 2025	35.69	36.01	35.49	35.87	35.87	0.28%	284,369
Aug 4, 2025	35.40	35.99	35.29	35.77	35.77	1.50%	483,408
Aug 1, 2025	35.43	35.50	34.61	35.24	35.24	-0.79%	272,968
Jul 31, 2025	35.19	35.69	34.94	35.52	35.52	-0.31%	283,898
Jul 30, 2025	35.79	36.04	35.32	35.63	35.63	-0.36%	257,889
Jul 29, 2025	36.18	36.18	35.57	35.76	35.76	0.17%	271,082
Jul 28, 2025	36.60	36.63	35.65	35.70	35.70	-2.41%	267,027
Jul 25, 2025	36.60	36.77	36.24	36.58	36.58	-0.14%	234,938
Jul 24, 2025	37.02	37.35	36.54	36.63	36.63	-1.72%	256,720
Jul 23, 2025	37.09	37.29	36.67	37.27	37.27	1.03%	286,177
Jul 22, 2025	36.01	37.09	36.01	36.89	36.89	2.47%	346,803
Jul 21, 2025	36.21	36.55	35.95	36.00	36.00	-0.03%	312,692
Jul 18, 2025	36.58	37.09	35.78	36.01	36.01	-1.91%	487,023
Jul 17, 2025	35.85	36.82	35.82	36.71	36.71	2.60%	414,166
Jul 16, 2025	35.96	36.17	35.54	35.78	35.78	0.34%	524,113
Jul 15, 2025	36.69	36.70	35.37	35.66	35.66	-2.35%	743,584
Jul 14, 2025	35.73	36.55	35.15	36.52	36.52	2.15%	672,430
Jul 11, 2025	33.37	35.93	32.64	35.75	35.75	10.61%	654,731
Jul 10, 2025	31.91	32.79	31.82	32.32	32.32	0.69%	303,815
Jul 9, 2025	32.14	32.20	31.71	32.10	32.10	0.34%	362,244
Jul 8, 2025	31.55	32.16	31.18	31.99	31.99	1.39%	425,505
Jul 7, 2025	32.17	32.39	31.29	31.55	31.55	-2.71%	673,727
Jul 3, 2025	32.60	32.68	32.14	32.43	32.43	0.12%	277,075
Jul 2, 2025	32.15	32.43	31.73	32.39	32.39	0.90%	439,018
Jul 1, 2025	31.19	32.65	31.04	32.10	32.10	2.59%	605,188
Jun 30, 2025	31.51	31.66	31.12	31.29	31.29	-0.64%	657,991
Jun 27, 2025	31.17	31.51	30.77	31.49	31.49	1.45%	1,436,821
Jun 26, 2025	31.13	31.16	30.74	31.04	31.04	0.23%	271,886
Jun 25, 2025	31.39	31.39	30.68	30.97	30.97	-1.34%	682,627
Jun 24, 2025	31.41	31.74	31.02	31.39	31.39	0.74%	539,714
Jun 23, 2025	30.44	31.16	30.29	31.16	31.16	2.37%	511,726
Jun 20, 2025	30.54	30.63	30.06	30.44	30.44	0.33%	720,470
Jun 18, 2025	30.18	30.64	30.01	30.34	30.34	0.53%	455,139
Jun 17, 2025	30.20	31.33	29.99	30.18	30.18	-0.85%	498,355
Jun 16, 2025	30.53	31.31	30.00	30.44	30.44	0.69%	379,393
Jun 13, 2025	31.06	31.55	30.07	30.23	30.23	-3.76%	236,702
Jun 12, 2025	31.32	31.48	31.11	31.41	31.41	0.06%	311,902
Jun 11, 2025	32.20	32.20	31.33	31.39	31.39	-2.06%	215,668
Jun 10, 2025	32.03	32.45	31.86	32.05	32.05	0.66%	369,664
Jun 9, 2025	31.64	32.04	31.45	31.84	31.84	0.98%	248,357
Jun 6, 2025	31.47	31.63	31.08	31.53	31.53	1.64%	477,831
Jun 5, 2025	31.00	31.21	30.55	31.02	31.02	-0.19%	376,818
Jun 4, 2025	31.38	31.45	31.04	31.08	31.08	-1.30%	233,402
Jun 3, 2025	31.38	31.73	30.90	31.49	31.49	0.38%	295,263
Jun 2, 2025	31.80	31.85	31.25	31.37	31.37	-1.88%	270,945