Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
15.38
+0.51 (3.43%)
Nov 28, 2025, 10:12 AM EST - Market open
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 14.40 | 15.01 | 14.40 | 14.87 | 14.87 | 5.09% | 459,781 |
| Nov 25, 2025 | 13.84 | 14.32 | 13.57 | 14.15 | 14.15 | 2.09% | 272,617 |
| Nov 24, 2025 | 13.72 | 13.89 | 13.51 | 13.86 | 13.86 | 0.65% | 186,804 |
| Nov 21, 2025 | 14.16 | 14.35 | 13.55 | 13.77 | 13.77 | -3.30% | 174,846 |
| Nov 20, 2025 | 15.11 | 15.15 | 14.19 | 14.24 | 14.24 | -3.26% | 387,335 |
| Nov 19, 2025 | 14.68 | 15.11 | 14.52 | 14.72 | 14.72 | 0.68% | 275,737 |
| Nov 18, 2025 | 14.65 | 15.10 | 14.53 | 14.62 | 14.62 | -1.35% | 314,474 |
| Nov 17, 2025 | 15.10 | 15.24 | 14.57 | 14.82 | 14.82 | -0.74% | 347,061 |
| Nov 14, 2025 | 14.34 | 15.40 | 14.25 | 14.93 | 14.93 | 2.19% | 271,522 |
| Nov 13, 2025 | 15.48 | 15.48 | 14.28 | 14.61 | 14.61 | -2.40% | 262,115 |
| Nov 12, 2025 | 14.69 | 15.19 | 13.75 | 14.97 | 14.97 | -0.07% | 377,453 |
| Nov 11, 2025 | 14.88 | 15.46 | 14.69 | 14.98 | 14.98 | 0.74% | 313,137 |
| Nov 10, 2025 | 15.06 | 15.24 | 14.40 | 14.87 | 14.87 | 2.34% | 326,257 |
| Nov 7, 2025 | 14.17 | 14.78 | 13.97 | 14.53 | 14.53 | -0.75% | 308,053 |
| Nov 6, 2025 | 15.74 | 15.74 | 14.58 | 14.64 | 14.64 | -5.37% | 336,489 |
| Nov 5, 2025 | 16.10 | 16.18 | 15.26 | 15.47 | 15.47 | -2.58% | 575,023 |
| Nov 4, 2025 | 15.63 | 16.22 | 15.55 | 15.88 | 15.88 | -2.70% | 377,525 |
| Nov 3, 2025 | 15.99 | 16.54 | 15.00 | 16.32 | 16.32 | 4.88% | 851,730 |
| Oct 31, 2025 | 14.75 | 15.97 | 14.66 | 15.56 | 15.56 | 9.42% | 1,048,798 |
| Oct 30, 2025 | 14.04 | 14.45 | 13.66 | 14.22 | 14.22 | -0.28% | 547,871 |
| Oct 29, 2025 | 14.00 | 14.89 | 13.76 | 14.26 | 14.26 | 5.40% | 904,665 |
| Oct 28, 2025 | 12.86 | 13.99 | 12.67 | 13.53 | 13.53 | 2.81% | 814,928 |
| Oct 27, 2025 | 12.45 | 13.70 | 11.86 | 13.16 | 13.16 | 39.26% | 1,844,401 |
| Oct 24, 2025 | 9.55 | 9.85 | 9.42 | 9.45 | 9.45 | -1.25% | 355,274 |
| Oct 23, 2025 | 8.99 | 10.19 | 8.99 | 9.57 | 9.57 | 7.05% | 686,690 |
| Oct 22, 2025 | 8.93 | 9.12 | 8.57 | 8.94 | 8.94 | 0.22% | 399,522 |
| Oct 21, 2025 | 9.27 | 9.48 | 8.83 | 8.92 | 8.92 | -3.98% | 295,595 |
| Oct 20, 2025 | 9.42 | 9.72 | 9.23 | 9.29 | 9.29 | -2.31% | 271,462 |
| Oct 17, 2025 | 9.50 | 9.81 | 9.42 | 9.51 | 9.51 | -1.76% | 247,610 |
| Oct 16, 2025 | 9.83 | 10.01 | 9.54 | 9.68 | 9.68 | -1.53% | 515,118 |
| Oct 15, 2025 | 9.40 | 10.36 | 9.16 | 9.83 | 9.83 | 11.07% | 1,070,601 |
| Oct 14, 2025 | 9.24 | 10.06 | 8.85 | 8.85 | 8.85 | -6.45% | 1,067,747 |
| Oct 13, 2025 | 8.65 | 9.53 | 8.59 | 9.46 | 9.46 | 12.22% | 800,955 |
| Oct 10, 2025 | 9.18 | 9.36 | 8.41 | 8.43 | 8.43 | -5.39% | 429,181 |
| Oct 9, 2025 | 7.84 | 9.10 | 7.84 | 8.91 | 8.91 | 12.36% | 618,140 |
| Oct 8, 2025 | 7.80 | 7.94 | 7.60 | 7.93 | 7.93 | 2.99% | 248,227 |
| Oct 7, 2025 | 7.85 | 7.91 | 7.67 | 7.70 | 7.70 | -1.66% | 196,597 |
| Oct 6, 2025 | 7.91 | 8.06 | 7.69 | 7.83 | 7.83 | -0.38% | 372,179 |
| Oct 3, 2025 | 8.02 | 8.09 | 7.79 | 7.86 | 7.86 | -1.50% | 453,818 |
| Oct 2, 2025 | 7.94 | 8.03 | 7.54 | 7.98 | 7.98 | 2.84% | 630,431 |
| Oct 1, 2025 | 8.08 | 8.19 | 7.72 | 7.76 | 7.76 | -3.12% | 256,715 |
| Sep 30, 2025 | 8.29 | 8.37 | 7.87 | 8.01 | 8.01 | -3.38% | 491,315 |
| Sep 29, 2025 | 8.60 | 8.71 | 8.21 | 8.29 | 8.29 | -4.05% | 389,742 |
| Sep 26, 2025 | 8.71 | 9.07 | 8.51 | 8.64 | 8.64 | 0.70% | 322,562 |
| Sep 25, 2025 | 8.91 | 8.91 | 8.46 | 8.58 | 8.58 | -4.67% | 424,372 |
| Sep 24, 2025 | 9.41 | 9.67 | 8.88 | 9.00 | 9.00 | 1.81% | 520,126 |
| Sep 23, 2025 | 8.90 | 9.19 | 8.80 | 8.84 | 8.84 | 1.96% | 437,057 |
| Sep 22, 2025 | 8.33 | 8.84 | 8.00 | 8.67 | 8.67 | 12.89% | 550,595 |
| Sep 19, 2025 | 7.75 | 7.91 | 7.43 | 7.68 | 7.68 | -0.78% | 608,773 |
| Sep 18, 2025 | 8.41 | 8.41 | 7.64 | 7.74 | 7.74 | -7.19% | 782,600 |