CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.51	40.88	39.31	40.41	40.41	0.10%	239,735
Nov 12, 2026	40.86	41.17	40.22	40.37	40.37	-0.69%	277,607
Nov 11, 2026	40.85	40.85	40.15	40.65	40.65	-1.33%	173,404
Nov 10, 2026	41.37	41.55	40.55	41.20	41.20	-0.84%	254,095
Nov 9, 2026	41.24	41.91	40.90	41.55	41.55	1.84%	200,065
Nov 6, 2026	40.30	41.04	39.92	40.80	40.80	-0.68%	200,123
Nov 5, 2026	42.38	42.44	40.76	41.08	41.08	-1.01%	326,509
Nov 4, 2026	40.77	41.93	40.47	41.50	41.50	4.09%	788,219
Nov 3, 2026	40.43	40.57	39.69	39.87	39.87	-1.39%	489,226
Nov 2, 2026	39.60	40.51	38.95	40.43	40.43	3.35%	417,145
Oct 30, 2026	39.37	39.78	38.59	39.12	39.12	0.85%	457,888
Oct 29, 2026	38.76	38.87	38.39	38.79	38.79	1.25%	327,014
Oct 28, 2026	38.71	39.13	37.98	38.31	38.31	-1.26%	297,879
Oct 27, 2026	39.09	39.15	38.33	38.80	38.80	-0.84%	334,627
Oct 26, 2026	39.18	39.83	38.81	39.13	39.13	0.08%	407,484
Oct 23, 2026	38.81	39.38	38.61	39.10	39.10	0.75%	840,312
Oct 22, 2026	37.03	38.99	36.73	38.81	38.81	5.38%	461,318
Oct 21, 2026	37.08	37.17	36.47	36.83	36.83	-0.73%	360,395
Oct 20, 2026	36.12	37.16	35.85	37.10	37.10	3.66%	286,705
Oct 19, 2026	36.07	36.07	35.21	35.79	35.79	-1.16%	283,402
Oct 16, 2026	36.05	36.67	36.00	36.21	36.21	0.44%	222,559
Oct 15, 2026	36.06	36.69	35.91	36.05	36.05	1.07%	279,418
Oct 14, 2026	35.49	35.71	35.24	35.67	35.67	0.39%	282,910
Oct 13, 2026	35.42	35.68	35.01	35.53	35.53	0.65%	342,422
Oct 12, 2026	34.81	35.35	34.71	35.30	35.30	0.86%	164,529
Oct 9, 2026	34.96	35.20	34.81	35.00	35.00	-0.06%	291,322
Oct 8, 2026	34.68	35.19	34.25	35.02	35.02	0.81%	342,478
Oct 7, 2026	34.60	35.07	34.40	34.74	34.74	0.38%	439,964
Oct 6, 2026	34.51	34.69	34.22	34.61	34.61	1.02%	212,395
Oct 5, 2026	34.25	34.83	34.01	34.26	34.26	-0.06%	316,554
Oct 2, 2026	34.30	34.86	33.80	34.28	34.28	1.45%	297,214
Oct 1, 2026	33.32	33.84	33.04	33.79	33.79	0.81%	308,124
Sep 30, 2026	34.12	34.22	33.34	33.52	33.52	-1.27%	278,788
Sep 29, 2026	33.95	34.05	33.77	33.95	33.95	-0.73%	226,537
Sep 28, 2026	33.82	34.32	33.60	34.20	34.20	0.41%	311,076
Sep 25, 2026	34.19	34.30	33.74	34.06	34.06	-0.38%	275,873
Sep 24, 2026	34.33	34.39	34.05	34.19	34.19	0.09%	303,175
Sep 23, 2026	34.60	34.66	34.02	34.16	34.16	-1.56%	263,291
Sep 22, 2026	35.09	35.13	34.45	34.70	34.70	0.43%	276,441
Sep 21, 2026	34.55	34.85	34.35	34.55	34.55	-0.06%	199,945
Sep 18, 2026	34.60	35.00	34.26	34.57	34.57	-1.03%	718,127
Sep 17, 2026	35.30	35.50	34.77	34.93	34.93	-0.26%	320,970
Sep 16, 2026	34.65	35.22	34.37	35.02	35.02	1.18%	262,796
Sep 15, 2026	34.71	34.71	34.01	34.61	34.61	-	293,261
Sep 14, 2026	35.03	37.18	34.55	34.61	34.61	-0.35%	318,839
Sep 11, 2026	34.78	34.87	33.96	34.73	34.73	1.22%	318,762
Sep 10, 2026	34.36	34.61	34.03	34.31	34.31	-0.09%	277,365
Sep 9, 2026	34.99	35.15	34.25	34.34	34.34	-2.69%	263,689
Sep 8, 2026	35.73	35.73	34.67	35.29	35.29	-2.16%	354,479
Sep 4, 2026	36.06	36.33	35.80	36.07	36.07	0.03%	208,693