CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	399,070
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%	204,129
Jan 26, 2026	29.25	29.51	29.15	29.33	29.33	0.34%	188,726
Jan 23, 2026	29.38	29.80	29.10	29.23	29.23	-0.95%	175,234
Jan 22, 2026	29.38	29.88	29.30	29.51	29.51	0.51%	201,490
Jan 21, 2026	28.98	29.40	28.85	29.36	29.36	1.66%	188,382
Jan 20, 2026	28.97	29.22	28.80	28.88	28.88	-1.37%	266,764
Jan 16, 2026	29.11	29.47	28.43	29.28	29.28	-2.85%	494,135
Jan 15, 2026	29.90	30.25	29.64	30.14	30.14	0.74%	148,467
Jan 14, 2026	29.51	30.27	29.51	29.92	29.92	1.18%	169,596
Jan 13, 2026	29.60	29.90	29.47	29.57	29.57	0.24%	151,644
Jan 12, 2026	29.54	29.67	29.25	29.50	29.50	-0.61%	206,758
Jan 9, 2026	29.42	29.68	29.24	29.68	29.68	0.82%	162,378
Jan 8, 2026	28.55	29.61	28.55	29.44	29.44	2.40%	229,160
Jan 7, 2026	29.44	29.59	28.47	28.75	28.75	-1.84%	257,106
Jan 6, 2026	28.98	29.39	28.98	29.29	29.29	0.55%	214,460
Jan 5, 2026	28.86	29.23	28.76	29.13	29.13	0.59%	250,506
Jan 2, 2026	29.19	29.48	28.89	28.96	28.96	-0.79%	209,699
Dec 31, 2025	29.30	29.41	29.06	29.19	29.19	-0.38%	155,190
Dec 30, 2025	29.29	29.64	29.24	29.30	29.30	-0.34%	189,651
Dec 29, 2025	29.63	29.85	29.29	29.40	29.40	-0.68%	199,207
Dec 26, 2025	29.54	29.74	29.46	29.60	29.60	0.20%	137,078
Dec 24, 2025	29.21	29.73	29.15	29.54	29.54	1.16%	103,938
Dec 23, 2025	29.15	29.45	29.01	29.20	29.20	-0.07%	226,861
Dec 22, 2025	29.07	29.44	28.86	29.22	29.22	0.55%	225,817
Dec 19, 2025	29.41	29.49	28.87	29.06	29.06	-1.69%	763,367
Dec 18, 2025	30.66	30.89	29.54	29.56	29.56	-3.27%	318,620
Dec 17, 2025	30.41	31.10	30.39	30.56	30.56	0.30%	272,051
Dec 16, 2025	30.81	30.82	30.44	30.47	30.47	-0.36%	286,090
Dec 15, 2025	30.56	30.71	30.22	30.58	30.58	0.46%	222,428
Dec 12, 2025	30.65	30.87	30.04	30.44	30.44	-0.46%	273,565
Dec 11, 2025	30.92	31.39	30.00	30.58	30.58	-0.62%	348,169
Dec 10, 2025	29.91	31.07	29.62	30.77	30.77	2.98%	332,001
Dec 9, 2025	29.82	30.09	29.79	29.88	29.88	0.13%	229,385
Dec 8, 2025	30.54	30.65	29.70	29.84	29.84	-1.97%	328,203
Dec 5, 2025	30.29	30.88	30.02	30.44	30.44	0.20%	242,499
Dec 4, 2025	30.77	30.93	30.17	30.38	30.38	-1.20%	239,458
Dec 3, 2025	30.54	30.92	30.49	30.75	30.75	0.82%	234,384
Dec 2, 2025	30.55	30.66	30.13	30.50	30.50	-	311,593
Dec 1, 2025	30.84	31.07	30.40	30.50	30.50	-1.42%	299,621
Nov 28, 2025	30.89	31.19	30.46	30.94	30.94	-0.13%	263,572
Nov 26, 2025	30.71	31.46	30.57	30.98	30.98	0.16%	712,493
Nov 25, 2025	30.54	32.52	30.07	30.93	30.93	8.18%	785,035
Nov 24, 2025	29.09	29.50	28.46	28.59	28.59	-2.22%	560,911
Nov 21, 2025	27.96	29.33	27.87	29.24	29.24	5.26%	538,159
Nov 20, 2025	27.68	28.00	27.41	27.78	27.78	0.91%	522,651
Nov 19, 2025	28.01	28.14	27.50	27.53	27.53	-1.61%	349,974
Nov 18, 2025	28.07	28.25	27.71	27.98	27.98	-0.39%	508,858