Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
7.83
-0.03 (-0.38%)
At close: Oct 6, 2025, 4:00 PM EDT
7.83
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.91 | 8.06 | 7.69 | 7.83 | 7.83 | -0.38% | 372,168 |
| 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 |
| Aug 19, 2025 | 11.63 | 11.73 | 10.89 | 11.04 | 11.04 | -4.91% | 373,640 |
| Aug 18, 2025 | 11.61 | 12.15 | 11.57 | 11.61 | 11.61 | -0.85% | 140,680 |
| Aug 15, 2025 | 11.98 | 12.12 | 11.64 | 11.71 | 11.71 | -1.68% | 53,725 |
| Aug 14, 2025 | 12.18 | 12.24 | 11.74 | 11.91 | 11.91 | -3.41% | 171,734 |
| Aug 13, 2025 | 12.77 | 13.00 | 12.31 | 12.33 | 12.33 | -2.38% | 148,920 |
| Aug 12, 2025 | 12.91 | 13.40 | 12.50 | 12.63 | 12.63 | -2.02% | 380,214 |
| Aug 11, 2025 | 12.73 | 12.93 | 12.50 | 12.89 | 12.89 | 2.30% | 193,915 |
| Aug 8, 2025 | 12.99 | 13.03 | 12.56 | 12.60 | 12.60 | -2.78% | 256,307 |
| Aug 7, 2025 | 12.95 | 13.18 | 12.76 | 12.96 | 12.96 | 0.54% | 245,890 |
| Aug 6, 2025 | 12.36 | 13.16 | 12.23 | 12.89 | 12.89 | 4.63% | 243,898 |
| Aug 5, 2025 | 12.16 | 12.34 | 11.95 | 12.32 | 12.32 | 2.58% | 240,205 |
| Aug 4, 2025 | 12.16 | 12.35 | 11.94 | 12.01 | 12.01 | -0.66% | 102,080 |
| Aug 1, 2025 | 12.25 | 12.34 | 11.86 | 12.09 | 12.09 | -0.98% | 131,218 |
| Jul 31, 2025 | 12.48 | 12.53 | 12.02 | 12.21 | 12.21 | -2.01% | 162,779 |
| Jul 30, 2025 | 12.90 | 13.00 | 12.36 | 12.46 | 12.46 | -2.35% | 584,038 |
| Jul 29, 2025 | 12.15 | 12.83 | 12.15 | 12.76 | 12.76 | 4.68% | 358,449 |
| Jul 28, 2025 | 12.12 | 12.31 | 12.11 | 12.19 | 12.19 | 0.74% | 138,562 |