CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	28.59	28.77	28.04	28.09	28.09	-1.75%	356,347
Nov 14, 2025	28.62	28.76	28.33	28.59	28.59	-1.00%	409,437
Nov 13, 2025	28.62	29.20	28.33	28.88	28.88	0.80%	324,440
Nov 12, 2025	28.56	28.94	28.56	28.65	28.65	0.32%	364,108
Nov 11, 2025	28.70	29.14	28.17	28.56	28.56	-0.14%	291,907
Nov 10, 2025	28.45	28.92	28.17	28.60	28.60	0.74%	331,571
Nov 7, 2025	28.37	28.75	28.01	28.39	28.39	0.71%	372,234
Nov 6, 2025	28.31	28.63	28.08	28.19	28.19	-0.77%	377,596
Nov 5, 2025	27.85	28.46	27.62	28.41	28.41	2.08%	395,559
Nov 4, 2025	28.09	28.11	27.65	27.83	27.83	-0.93%	271,750
Nov 3, 2025	27.73	28.10	27.39	28.09	28.09	1.01%	400,861
Oct 31, 2025	28.08	28.27	27.72	27.81	27.81	-1.63%	378,385
Oct 30, 2025	28.19	28.79	27.92	28.27	28.27	0.35%	564,541
Oct 29, 2025	29.14	29.32	27.86	28.17	28.17	-3.89%	588,369
Oct 28, 2025	29.03	29.58	28.97	29.31	29.31	0.27%	491,927
Oct 27, 2025	29.03	29.25	28.91	29.23	29.23	0.76%	408,982
Oct 24, 2025	28.70	29.01	28.58	29.01	29.01	1.15%	306,326
Oct 23, 2025	28.26	28.77	28.11	28.68	28.68	1.24%	355,462
Oct 22, 2025	28.03	28.55	27.83	28.33	28.33	1.25%	309,164
Oct 21, 2025	27.90	28.35	27.86	27.98	27.98	0.58%	371,838
Oct 20, 2025	27.70	28.04	27.51	27.82	27.82	0.58%	213,264
Oct 17, 2025	27.02	27.71	26.99	27.66	27.66	2.29%	257,895
Oct 16, 2025	26.70	27.35	26.50	27.04	27.04	1.20%	297,396
Oct 15, 2025	26.84	27.16	26.59	26.72	26.72	0.11%	273,729
Oct 14, 2025	26.09	26.79	25.97	26.69	26.69	1.60%	322,930
Oct 13, 2025	27.01	27.22	26.21	26.27	26.27	-1.83%	350,625
Oct 10, 2025	27.39	27.59	26.72	26.76	26.76	-2.23%	280,257
Oct 9, 2025	27.48	27.63	27.17	27.37	27.37	-0.65%	324,813