CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.93	35.81	34.90	35.31	35.31	1.41%	259,305
Jun 4, 2026	33.87	34.86	33.76	34.82	34.82	4.22%	381,668
Jun 3, 2026	33.98	34.08	33.30	33.41	33.41	-1.47%	285,437
Jun 2, 2026	34.11	34.46	33.59	33.91	33.91	-0.53%	296,802
Jun 1, 2026	34.08	34.19	33.71	34.09	34.09	-0.12%	310,869
May 29, 2026	34.75	34.86	34.07	34.13	34.13	-2.15%	324,507
May 28, 2026	34.65	34.91	34.29	34.88	34.88	0.66%	296,793
May 27, 2026	34.88	35.22	34.50	34.65	34.65	0.06%	241,439
May 26, 2026	34.60	35.35	34.48	34.63	34.63	0.17%	266,229
May 22, 2026	34.65	35.56	34.25	34.57	34.57	-	313,228
May 21, 2026	34.06	34.61	33.41	34.57	34.57	0.70%	258,391
May 20, 2026	34.38	34.78	34.08	34.33	34.33	-0.55%	297,991
May 19, 2026	34.37	34.71	33.95	34.52	34.52	-0.26%	278,423
May 18, 2026	33.77	34.72	33.71	34.61	34.61	2.91%	295,390
May 15, 2026	34.06	34.06	33.38	33.63	33.63	-1.09%	349,185
May 14, 2026	34.68	34.95	33.96	34.00	34.00	-1.05%	266,252
May 13, 2026	34.29	34.72	33.88	34.36	34.36	-0.12%	213,897
May 12, 2026	34.48	34.86	33.80	34.40	34.40	0.53%	321,931
May 11, 2026	34.37	35.05	33.73	34.22	34.22	-0.06%	384,181
May 8, 2026	34.72	34.96	33.74	34.24	34.24	-1.44%	323,668
May 7, 2026	35.07	37.71	34.37	34.74	34.74	3.21%	819,732
May 6, 2026	33.05	33.90	32.54	33.66	33.66	2.90%	377,105
May 5, 2026	32.35	33.00	32.21	32.71	32.71	1.36%	298,084
May 4, 2026	33.22	33.22	31.81	32.27	32.27	-3.61%	321,985
May 1, 2026	33.71	34.19	33.07	33.48	33.48	-0.24%	295,372
Apr 30, 2026	33.68	34.07	33.13	33.56	33.56	-0.71%	255,813
Apr 29, 2026	33.74	34.19	33.36	33.80	33.80	-0.41%	336,975
Apr 28, 2026	34.62	34.85	33.80	33.94	33.94	-0.88%	213,141
Apr 27, 2026	34.69	35.22	34.20	34.24	34.24	-1.47%	209,869
Apr 24, 2026	34.35	34.78	34.01	34.75	34.75	1.58%	168,909
Apr 23, 2026	34.03	34.42	33.89	34.21	34.21	1.09%	239,043
Apr 22, 2026	34.56	35.08	33.72	33.84	33.84	-1.80%	246,275
Apr 21, 2026	34.92	34.93	34.41	34.46	34.46	-1.26%	238,150
Apr 20, 2026	34.82	34.91	34.40	34.90	34.90	0.17%	213,508
Apr 17, 2026	34.27	35.61	34.25	34.84	34.84	2.53%	465,502
Apr 16, 2026	33.50	34.08	33.41	33.98	33.98	0.89%	291,386
Apr 15, 2026	33.45	33.74	33.06	33.68	33.68	0.36%	188,293
Apr 14, 2026	33.67	34.03	33.33	33.56	33.56	-0.53%	300,921
Apr 13, 2026	33.18	33.79	32.73	33.74	33.74	1.78%	196,614
Apr 10, 2026	33.10	33.40	32.89	33.15	33.15	0.15%	169,686
Apr 9, 2026	32.45	33.30	32.26	33.10	33.10	1.38%	296,661
Apr 8, 2026	33.02	33.56	32.47	32.65	32.65	1.21%	328,844
Apr 7, 2026	32.06	32.33	31.89	32.26	32.26	0.31%	212,563
Apr 6, 2026	31.44	32.19	31.14	32.16	32.16	1.97%	193,960
Apr 2, 2026	31.97	32.11	30.79	31.54	31.54	-1.78%	270,825
Apr 1, 2026	32.41	32.68	31.91	32.11	32.11	-0.96%	354,151
Mar 31, 2026	33.11	33.11	32.16	32.42	32.42	-0.86%	336,287
Mar 30, 2026	32.73	32.81	32.01	32.70	32.70	0.65%	428,936
Mar 27, 2026	32.76	32.98	32.44	32.49	32.49	-1.13%	209,062
Mar 26, 2026	32.68	33.17	32.59	32.86	32.86	-0.03%	261,273