CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2025	31.38	31.80	30.83	30.95	30.95	-1.68%	382,856
Feb 28, 2025	30.72	31.55	30.67	31.48	31.48	2.47%	526,624
Feb 27, 2025	31.44	31.58	30.70	30.72	30.72	-2.29%	354,634
Feb 26, 2025	31.34	31.71	31.00	31.44	31.44	0.38%	470,163
Feb 25, 2025	32.48	32.55	30.88	31.32	31.32	-3.57%	693,790
Feb 24, 2025	32.40	33.05	32.01	32.48	32.48	1.34%	337,597
Feb 21, 2025	32.26	32.38	31.91	32.05	32.05	0.09%	272,827
Feb 20, 2025	32.08	32.32	31.91	32.02	32.02	-0.99%	199,997
Feb 19, 2025	32.64	33.06	32.10	32.34	32.34	-1.52%	214,915
Feb 18, 2025	32.75	33.45	32.46	32.84	32.84	-1.23%	187,555
Feb 14, 2025	33.33	34.14	33.00	33.25	33.25	-0.78%	296,065
Feb 13, 2025	33.23	33.57	32.84	33.51	33.51	1.85%	204,331
Feb 12, 2025	33.13	33.31	32.64	32.90	32.90	-2.17%	228,967
Feb 11, 2025	32.68	33.99	32.56	33.63	33.63	2.37%	202,783
Feb 10, 2025	32.96	33.19	32.44	32.85	32.85	-0.03%	267,182
Feb 7, 2025	33.96	34.19	32.17	32.86	32.86	-3.89%	467,792
Feb 6, 2025	33.92	35.15	32.98	34.19	34.19	7.89%	697,581
Feb 5, 2025	31.61	31.78	31.30	31.69	31.69	1.05%	361,867
Feb 4, 2025	30.84	31.51	30.82	31.36	31.36	0.90%	278,357
Feb 3, 2025	30.64	31.24	30.51	31.08	31.08	-0.35%	213,535
Jan 31, 2025	31.23	31.52	30.89	31.19	31.19	-0.80%	221,974
Jan 30, 2025	31.45	31.83	31.23	31.44	31.44	0.51%	128,282
Jan 29, 2025	31.02	31.56	31.02	31.28	31.28	0.10%	170,856
Jan 28, 2025	31.30	31.57	30.95	31.25	31.25	-0.51%	179,955
Jan 27, 2025	31.04	32.08	31.04	31.41	31.41	1.45%	217,797
Jan 24, 2025	30.92	31.44	30.92	30.96	30.96	-0.80%	144,170
Jan 23, 2025	30.55	31.39	30.48	31.21	31.21	1.53%	178,492
Jan 22, 2025	31.25	31.51	30.66	30.74	30.74	-2.20%	230,863
Jan 21, 2025	30.85	31.65	30.72	31.43	31.43	2.41%	209,746
Jan 17, 2025	31.08	31.25	30.69	30.69	30.69	-0.42%	160,158
Jan 16, 2025	30.38	30.93	30.27	30.82	30.82	1.08%	212,982
Jan 15, 2025	31.20	31.27	30.36	30.49	30.49	0.23%	206,116
Jan 14, 2025	31.02	31.15	30.22	30.42	30.42	-1.23%	375,187
Jan 13, 2025	29.55	31.13	29.55	30.80	30.80	3.15%	315,668
Jan 10, 2025	30.12	30.86	29.44	29.86	29.86	-2.51%	266,501
Jan 8, 2025	30.33	30.74	29.72	30.63	30.63	0.59%	337,186
Jan 7, 2025	31.27	31.99	30.31	30.45	30.45	-4.75%	463,038
Jan 6, 2025	32.41	32.84	31.89	31.97	31.97	-1.66%	199,153
Jan 3, 2025	32.56	32.61	32.00	32.51	32.51	0.06%	207,492
Jan 2, 2025	33.12	33.31	32.39	32.49	32.49	-1.69%	196,724
Dec 31, 2024	32.97	33.52	32.82	33.05	33.05	0.46%	169,170
Dec 30, 2024	33.29	33.29	32.25	32.90	32.90	-1.20%	147,942
Dec 27, 2024	33.20	33.63	32.67	33.30	33.30	-0.18%	250,653
Dec 26, 2024	33.49	33.77	33.22	33.36	33.36	-0.54%	160,380
Dec 24, 2024	33.38	33.98	33.04	33.54	33.54	0.60%	102,251
Dec 23, 2024	33.74	34.31	32.88	33.34	33.34	-1.42%	248,279
Dec 20, 2024	33.80	35.03	33.74	33.82	33.82	-1.11%	1,500,904
Dec 19, 2024	35.16	35.63	33.70	34.20	34.20	-2.45%	330,012
Dec 18, 2024	36.70	36.70	34.73	35.06	35.06	-4.55%	509,953
Dec 17, 2024	34.70	37.31	34.41	36.73	36.73	6.03%	560,196
Dec 16, 2024	34.69	35.26	34.57	34.64	34.64	-0.23%	354,783
Dec 13, 2024	33.91	34.72	33.77	34.72	34.72	2.15%	197,174
Dec 12, 2024	34.39	34.50	33.76	33.99	33.99	-1.54%	242,619
Dec 11, 2024	35.15	35.32	34.51	34.52	34.52	-1.26%	355,740
Dec 10, 2024	34.99	35.15	34.30	34.96	34.96	-	367,564
Dec 9, 2024	34.41	35.66	34.41	34.96	34.96	2.22%	486,361
Dec 6, 2024	34.92	35.23	34.17	34.20	34.20	-1.33%	206,588
Dec 5, 2024	34.67	35.07	33.97	34.66	34.66	-0.32%	248,813
Dec 4, 2024	34.17	34.77	34.17	34.77	34.77	1.43%	191,341
Dec 3, 2024	34.59	34.71	33.93	34.28	34.28	-1.32%	219,099
Dec 2, 2024	33.83	34.90	33.51	34.74	34.74	2.81%	291,645
Nov 29, 2024	34.13	34.51	33.53	33.79	33.79	-1.00%	217,653
Nov 27, 2024	33.68	34.96	32.99	34.13	34.13	1.10%	261,134
Nov 26, 2024	32.15	35.08	32.15	33.76	33.76	1.63%	476,938
Nov 25, 2024	33.56	34.15	33.21	33.22	33.22	0.12%	290,400
Nov 22, 2024	33.11	33.55	32.93	33.18	33.18	0.88%	307,304
Nov 21, 2024	32.32	33.00	32.23	32.89	32.89	2.65%	250,168
Nov 20, 2024	31.21	32.12	31.18	32.04	32.04	1.91%	194,789
Nov 19, 2024	31.47	31.67	30.98	31.44	31.44	-1.01%	253,101
Nov 18, 2024	31.63	32.12	31.50	31.76	31.76	0.41%	251,251
Nov 15, 2024	31.73	31.93	31.29	31.63	31.63	0.29%	222,744
Nov 14, 2024	31.76	31.90	31.29	31.54	31.54	-0.25%	211,854
Nov 13, 2024	32.46	32.52	31.57	31.62	31.62	-1.86%	251,933
Nov 12, 2024	32.46	32.70	32.07	32.22	32.22	-1.23%	248,077
Nov 11, 2024	32.06	32.99	32.00	32.62	32.62	2.74%	204,363
Nov 8, 2024	31.53	31.90	31.26	31.75	31.75	0.47%	316,442
Nov 7, 2024	32.12	32.60	31.48	31.60	31.60	-1.47%	335,359
Nov 6, 2024	32.45	33.37	31.93	32.07	32.07	3.22%	545,648
Nov 5, 2024	29.80	31.14	29.75	31.07	31.07	3.46%	303,251
Nov 4, 2024	29.50	30.24	29.37	30.03	30.03	1.18%	256,262
Nov 1, 2024	29.20	29.78	28.90	29.68	29.68	1.85%	359,785
Oct 31, 2024	29.31	29.62	28.83	29.14	29.14	-0.58%	440,535
Oct 30, 2024	29.54	30.02	29.15	29.31	29.31	-1.51%	351,641
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