Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
14.26
+0.73 (5.40%)
At close: Oct 29, 2025, 4:00 PM EDT
14.65
+0.39 (2.73%)
After-hours: Oct 29, 2025, 7:28 PM EDT
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.00 | 14.89 | 13.76 | 14.26 | 14.26 | 5.40% | 904,155 |
| 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 |
| Sep 17, 2025 | 8.63 | 8.81 | 8.30 | 8.34 | 8.34 | -3.36% | 365,521 |
| Sep 16, 2025 | 8.56 | 8.70 | 8.46 | 8.63 | 8.63 | 2.74% | 466,162 |
| Sep 15, 2025 | 8.70 | 8.84 | 8.30 | 8.40 | 8.40 | -1.87% | 804,117 |
| Sep 12, 2025 | 9.02 | 9.07 | 8.35 | 8.56 | 8.56 | -4.68% | 450,826 |
| Sep 11, 2025 | 9.00 | 9.20 | 8.86 | 8.98 | 8.98 | - | 272,577 |
| Sep 10, 2025 | 8.57 | 9.16 | 8.57 | 8.98 | 8.98 | 4.91% | 300,780 |
| Sep 9, 2025 | 8.73 | 9.00 | 8.49 | 8.56 | 8.56 | -1.95% | 562,362 |
| Sep 8, 2025 | 9.20 | 9.20 | 8.40 | 8.73 | 8.73 | -13.82% | 786,472 |
| Sep 5, 2025 | 10.34 | 10.47 | 9.99 | 10.13 | 10.13 | -1.84% | 240,218 |
| Sep 4, 2025 | 10.06 | 10.40 | 10.06 | 10.32 | 10.32 | 2.58% | 156,691 |
| Sep 3, 2025 | 10.50 | 10.66 | 10.00 | 10.06 | 10.06 | -2.33% | 339,082 |
| Sep 2, 2025 | 10.50 | 10.53 | 9.97 | 10.30 | 10.30 | -3.56% | 475,590 |
| Aug 29, 2025 | 10.68 | 10.88 | 10.65 | 10.68 | 10.68 | -1.11% | 147,852 |
| Aug 28, 2025 | 10.34 | 11.20 | 10.30 | 10.80 | 10.80 | 4.85% | 307,411 |
| Aug 27, 2025 | 10.48 | 10.51 | 10.23 | 10.30 | 10.30 | -2.65% | 324,229 |
| Aug 26, 2025 | 10.36 | 10.79 | 10.19 | 10.58 | 10.58 | 2.52% | 394,495 |
| Aug 25, 2025 | 10.93 | 10.93 | 10.15 | 10.32 | 10.32 | -6.35% | 353,086 |
| Aug 22, 2025 | 11.10 | 11.40 | 10.97 | 11.02 | 11.02 | -0.72% | 209,972 |
| Aug 21, 2025 | 10.77 | 11.39 | 10.77 | 11.10 | 11.10 | 1.09% | 171,905 |
| Aug 20, 2025 | 10.94 | 11.31 | 10.94 | 10.98 | 10.98 | -0.54% | 384,139 |