CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	34.30	34.86	33.80	34.28	34.28	1.45%	297,212
Oct 1, 2026	33.32	33.84	33.04	33.79	33.79	0.81%	308,122
Sep 30, 2026	34.12	34.22	33.34	33.52	33.52	-1.27%	278,787
Sep 29, 2026	33.95	34.05	33.77	33.95	33.95	-0.73%	225,931
Sep 28, 2026	33.82	34.32	33.60	34.20	34.20	0.41%	285,615
Sep 25, 2026	34.19	34.30	33.74	34.06	34.06	-0.38%	268,599
Sep 24, 2026	34.33	34.39	34.05	34.19	34.19	0.09%	303,174
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
Sep 3, 2026	36.94	37.23	35.90	36.06	36.06	-1.58%	265,493
Sep 2, 2026	36.43	37.13	34.91	36.64	36.64	0.60%	362,759
Sep 1, 2026	37.02	37.40	36.00	36.42	36.42	-2.12%	467,512
Aug 31, 2026	37.62	37.84	37.10	37.21	37.21	-1.59%	413,371
Aug 28, 2026	37.93	38.07	37.52	37.81	37.81	0.24%	201,924
Aug 27, 2026	37.77	38.00	37.26	37.72	37.72	-1.20%	259,920
Aug 26, 2026	38.46	38.49	37.88	38.18	38.18	-0.16%	289,033
Aug 25, 2026	38.36	38.61	37.64	38.24	38.24	-0.31%	288,890
Aug 24, 2026	38.43	38.99	38.11	38.36	38.36	-0.18%	281,399
Aug 21, 2026	38.15	38.57	37.82	38.43	38.43	0.97%	365,747
Aug 20, 2026	37.88	38.19	37.77	38.06	38.06	-1.14%	240,431
Aug 19, 2026	38.69	39.13	38.08	38.50	38.50	0.05%	248,472
Aug 18, 2026	37.90	38.62	36.98	38.48	38.48	2.23%	332,099
Aug 17, 2026	37.57	37.86	37.33	37.64	37.64	-0.55%	351,614
Aug 14, 2026	38.32	38.75	37.72	37.85	37.85	-1.87%	231,905
Aug 13, 2026	38.80	39.50	38.42	38.57	38.57	-0.67%	238,373
Aug 12, 2026	38.39	39.24	38.16	38.83	38.83	1.09%	381,032
Aug 11, 2026	38.14	38.69	37.60	38.41	38.41	0.58%	406,369
Aug 10, 2026	38.50	38.70	37.72	38.19	38.19	-2.23%	299,059
Aug 7, 2026	39.61	39.89	38.08	39.06	39.06	-3.79%	424,219
Aug 6, 2026	38.50	40.80	38.50	40.60	40.60	5.32%	689,492
Aug 5, 2026	38.79	38.79	37.89	38.55	38.55	-0.26%	202,701
Aug 4, 2026	38.04	38.81	37.92	38.65	38.65	1.20%	275,266
Aug 3, 2026	38.25	38.82	38.00	38.19	38.19	0.74%	277,662
Jul 31, 2026	37.89	38.18	37.01	37.91	37.91	-0.45%	316,328
Jul 30, 2026	38.59	39.02	37.65	38.08	38.08	-1.91%	270,526
Jul 29, 2026	38.57	39.04	37.67	38.82	38.82	-0.46%	256,569
Jul 28, 2026	38.94	39.80	38.76	39.00	39.00	1.91%	190,375
Jul 27, 2026	38.96	39.14	38.24	38.27	38.27	-0.47%	220,234
Jul 24, 2026	37.86	39.81	37.24	38.45	38.45	1.94%	297,831