CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2024	29.54	30.02	29.15	29.31	29.31	-1.51%	330,741
Oct 29, 2024	29.21	29.76	29.00	29.76	29.76	0.85%	184,696
Oct 28, 2024	29.18	29.63	28.97	29.51	29.51	1.83%	169,971
Oct 25, 2024	29.21	29.41	28.93	28.98	28.98	-0.21%	158,784
Oct 24, 2024	29.04	29.06	28.72	29.04	29.04	0.48%	233,255
Oct 23, 2024	28.74	28.96	28.54	28.90	28.90	0.31%	208,131
Oct 22, 2024	28.99	29.14	28.65	28.81	28.81	-0.86%	206,086
Oct 21, 2024	30.13	30.15	28.97	29.06	29.06	-3.77%	339,933
Oct 18, 2024	30.30	30.43	30.10	30.20	30.20	-0.36%	224,299
Oct 17, 2024	30.72	30.83	30.24	30.31	30.31	-1.43%	239,237
Oct 16, 2024	30.02	31.00	29.89	30.75	30.75	2.67%	357,953
Oct 15, 2024	30.00	30.37	29.89	29.95	29.95	-0.33%	383,359
Oct 14, 2024	29.38	30.06	29.26	30.05	30.05	2.11%	272,449
Oct 11, 2024	28.54	29.65	28.52	29.43	29.43	3.05%	277,485
Oct 10, 2024	28.26	28.59	27.96	28.56	28.56	0.07%	371,970
Oct 9, 2024	28.69	28.69	28.22	28.54	28.54	-0.49%	449,227
Oct 8, 2024	28.19	28.85	27.70	28.68	28.68	1.96%	458,225
Oct 7, 2024	28.96	28.96	28.07	28.13	28.13	-3.20%	272,937
Oct 4, 2024	29.69	29.69	28.99	29.06	29.06	-0.55%	240,310
Oct 3, 2024	29.85	29.90	29.18	29.22	29.22	-2.73%	207,035
Oct 2, 2024	30.83	30.84	30.03	30.04	30.04	-2.72%	276,981
Oct 1, 2024	31.21	31.34	30.68	30.88	30.88	-1.66%	456,391
Sep 30, 2024	31.86	31.88	31.32	31.40	31.40	-1.16%	546,030
Sep 27, 2024	32.28	32.56	31.74	31.77	31.77	-0.44%	245,248
Sep 26, 2024	32.01	32.32	31.88	31.91	31.91	0.60%	211,099
Sep 25, 2024	32.24	32.24	31.51	31.72	31.72	-1.43%	288,014
Sep 24, 2024	32.82	32.94	32.16	32.18	32.18	-1.53%	249,736
Sep 23, 2024	33.05	33.34	32.63	32.68	32.68	-0.46%	333,335
Sep 20, 2024	33.06	33.27	32.62	32.83	32.83	-1.00%	1,491,521
Sep 19, 2024	33.84	33.84	32.96	33.16	33.16	0.33%	369,210
Sep 18, 2024	32.58	33.86	32.05	33.05	33.05	1.26%	579,251
Sep 17, 2024	33.38	33.64	32.62	32.64	32.64	-1.36%	415,994
Sep 16, 2024	33.13	33.54	32.83	33.09	33.09	0.06%	416,931
Sep 13, 2024	32.41	33.53	32.41	33.07	33.07	2.51%	327,727
Sep 12, 2024	32.23	32.70	31.81	32.26	32.26	0.97%	362,273
Sep 11, 2024	31.79	31.97	31.20	31.95	31.95	-0.47%	254,438
Sep 10, 2024	32.61	32.68	32.06	32.10	32.10	-1.83%	189,512
Sep 9, 2024	33.13	33.19	32.45	32.70	32.70	-1.83%	397,175
Sep 6, 2024	33.58	33.90	32.99	33.31	33.31	-0.51%	205,947
Sep 5, 2024	33.94	34.17	30.94	33.48	33.48	-0.65%	156,449
Sep 4, 2024	33.84	34.14	33.25	33.70	33.70	-0.71%	253,764
Sep 3, 2024	34.06	34.50	33.84	33.94	33.94	-0.76%	208,644
Aug 30, 2024	34.43	34.70	33.52	34.20	34.20	-	252,982
Aug 29, 2024	34.36	34.61	33.89	34.20	34.20	0.53%	118,256
Aug 28, 2024	34.34	34.68	33.66	34.02	34.02	-0.99%	149,604
Aug 27, 2024	34.68	34.68	33.99	34.36	34.36	-0.98%	319,751
Aug 26, 2024	34.28	35.29	34.21	34.70	34.70	1.28%	325,760
Aug 23, 2024	33.63	34.63	33.47	34.26	34.26	2.48%	175,754
Aug 22, 2024	33.72	33.85	33.23	33.43	33.43	-0.98%	257,614
Aug 21, 2024	33.74	34.02	33.52	33.76	33.76	0.81%	138,052
Aug 20, 2024	34.00	34.00	33.43	33.49	33.49	-1.67%	168,896
Aug 19, 2024	33.55	34.35	33.55	34.06	34.06	1.55%	276,936
Aug 16, 2024	33.86	34.19	33.49	33.54	33.54	-1.24%	208,118
Aug 15, 2024	33.71	34.10	33.33	33.96	33.96	3.47%	308,826
Aug 14, 2024	32.97	33.20	32.56	32.82	32.82	-1.03%	204,311
Aug 13, 2024	33.48	33.58	32.47	33.16	33.16	-0.27%	258,244
Aug 12, 2024	33.69	33.69	33.04	33.25	33.25	-0.86%	464,699
Aug 9, 2024	34.48	34.48	33.11	33.54	33.54	-3.01%	558,076
Aug 8, 2024	31.75	34.74	30.18	34.58	34.58	5.75%	524,351
Aug 7, 2024	33.21	33.57	32.64	32.70	32.70	-1.12%	311,991
Aug 6, 2024	32.17	33.17	31.96	33.07	33.07	2.13%	365,252
Aug 5, 2024	32.58	32.68	31.87	32.38	32.38	-3.86%	416,824
Aug 2, 2024	33.05	34.01	33.05	33.68	33.68	-1.32%	200,882
Aug 1, 2024	34.30	34.58	33.13	34.13	34.13	-0.67%	287,085
Jul 31, 2024	34.40	35.10	33.68	34.36	34.36	0.12%	262,945
Jul 30, 2024	33.93	34.70	33.47	34.32	34.32	1.24%	349,320
Jul 29, 2024	33.99	34.30	33.46	33.90	33.90	-0.41%	252,848
Jul 26, 2024	34.01	34.33	33.70	34.04	34.04	1.58%	285,884
Jul 25, 2024	33.45	34.28	33.09	33.51	33.51	0.78%	251,421
Jul 24, 2024	33.11	33.81	32.85	33.25	33.25	0.39%	238,285
Jul 23, 2024	33.62	33.71	32.83	33.12	33.12	-2.24%	265,344
Jul 22, 2024	33.80	33.96	33.21	33.88	33.88	0.65%	177,464
Jul 19, 2024	34.06	34.09	33.44	33.66	33.66	-0.82%	202,248
Jul 18, 2024	34.59	35.17	33.85	33.94	33.94	-2.89%	223,766
Jul 17, 2024	34.07	35.34	33.62	34.95	34.95	2.07%	246,914
Jul 16, 2024	33.12	34.32	33.03	34.24	34.24	4.77%	460,923
Jul 15, 2024	33.05	33.27	32.54	32.68	32.68	-0.49%	652,805
Jul 12, 2024	33.18	33.38	32.71	32.84	32.84	0.18%	332,089
Jul 11, 2024	32.93	33.12	32.45	32.78	32.78	2.02%	305,309
Jul 10, 2024	31.77	32.20	31.23	32.13	32.13	1.77%	217,653
Jul 9, 2024	32.02	32.10	31.36	31.57	31.57	-2.11%	310,345
Jul 8, 2024	32.55	32.75	32.08	32.25	32.25	0.16%	282,162
Jul 5, 2024	32.89	33.15	32.03	32.20	32.20	-2.57%	246,977
Jul 3, 2024	33.41	33.41	32.76	33.05	33.05	-0.54%	109,414
Jul 2, 2024	33.44	33.92	33.10	33.23	33.23	-0.45%	201,625
Jul 1, 2024	33.04	33.62	32.68	33.38	33.38	1.06%	270,676
Jun 28, 2024	33.00	33.19	32.54	33.03	33.03	1.19%	742,402
Jun 27, 2024	33.11	33.13	32.43	32.64	32.64	-0.85%	226,335
Jun 26, 2024	33.24	33.40	32.82	32.92	32.92	-1.67%	238,930
Jun 25, 2024	33.20	33.76	33.03	33.48	33.48	0.45%	250,202
Jun 24, 2024	33.88	34.20	33.03	33.33	33.33	-0.92%	361,253
Jun 21, 2024	33.08	33.71	32.99	33.64	33.64	1.88%	827,457
Jun 20, 2024	32.99	33.71	32.87	33.02	33.02	-0.45%	300,445
Jun 18, 2024	32.94	33.28	32.46	33.17	33.17	1.07%	301,138
Jun 17, 2024	32.45	32.82	32.33	32.82	32.82	0.77%	240,589
Jun 14, 2024	33.40	33.56	32.49	32.57	32.57	-3.92%	334,707
Jun 13, 2024	34.25	34.36	33.68	33.90	33.90	-1.77%	276,977
Jun 12, 2024	35.83	35.83	34.38	34.51	34.51	-0.98%	262,363
Jun 11, 2024	34.64	35.02	34.35	34.85	34.85	-0.34%	369,136
Jun 10, 2024	35.48	35.94	34.26	34.97	34.97	-2.73%	337,698