CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 30, 2025	31.94	32.13	31.82	31.97	31.97	-0.12%	305,645
May 29, 2025	32.12	32.23	31.82	32.01	32.01	-0.06%	186,790
May 28, 2025	32.27	32.53	31.89	32.03	32.03	-1.08%	196,440
May 27, 2025	31.83	32.43	31.56	32.38	32.38	2.76%	210,338
May 23, 2025	31.47	31.91	30.86	31.51	31.51	-1.16%	327,101
May 22, 2025	31.91	32.09	31.53	31.88	31.88	-0.78%	375,399
May 21, 2025	32.02	32.58	31.86	32.13	32.13	-1.05%	342,873
May 20, 2025	32.07	32.55	31.90	32.47	32.47	1.03%	281,398
May 19, 2025	31.99	32.15	31.72	32.14	32.14	0.31%	248,853
May 16, 2025	31.48	32.08	31.16	32.04	32.04	1.78%	320,703
May 15, 2025	30.93	31.52	30.69	31.48	31.48	1.98%	270,188
May 14, 2025	31.90	32.12	30.85	30.87	30.87	-3.83%	325,969
May 13, 2025	31.90	32.16	31.71	32.10	32.10	1.04%	302,481
May 12, 2025	31.43	31.94	31.09	31.77	31.77	4.10%	397,437
May 9, 2025	30.49	30.85	29.87	30.52	30.52	0.73%	351,866
May 8, 2025	30.23	30.84	27.97	30.30	30.30	0.30%	501,936
May 7, 2025	30.51	30.51	29.89	30.21	30.21	-0.40%	251,779