Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
10.32
+0.26 (2.58%)
At close: Sep 4, 2025, 4:00 PM
10.32
0.00 (0.00%)
After-hours: Sep 4, 2025, 7:00 PM EDT
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 12.10 | 12.28 | 11.98 | 12.10 | 12.10 | 1.00% | 203,003 |
| Jul 24, 2025 | 11.74 | 12.05 | 11.59 | 11.98 | 11.98 | 1.18% | 110,639 |
| Jul 23, 2025 | 11.63 | 11.95 | 11.45 | 11.84 | 11.84 | 3.23% | 148,773 |
| Jul 22, 2025 | 11.45 | 11.70 | 11.31 | 11.47 | 11.47 | 0.53% | 154,015 |
| Jul 21, 2025 | 11.47 | 11.53 | 11.30 | 11.41 | 11.41 | -0.09% | 293,290 |
| Jul 18, 2025 | 11.58 | 11.76 | 11.31 | 11.42 | 11.42 | -0.26% | 172,682 |
| Jul 17, 2025 | 11.17 | 11.59 | 11.17 | 11.45 | 11.45 | 2.05% | 321,704 |
| Jul 16, 2025 | 11.41 | 11.44 | 11.16 | 11.22 | 11.22 | -1.15% | 135,513 |
| Jul 15, 2025 | 11.16 | 11.41 | 10.97 | 11.35 | 11.35 | 2.07% | 109,915 |
| Jul 14, 2025 | 11.05 | 11.19 | 10.88 | 11.12 | 11.12 | 0.63% | 188,571 |
| Jul 11, 2025 | 11.38 | 11.47 | 10.97 | 11.05 | 11.05 | -3.49% | 353,074 |
| Jul 10, 2025 | 11.48 | 11.75 | 11.36 | 11.45 | 11.45 | -0.43% | 162,658 |
| Jul 9, 2025 | 11.76 | 11.84 | 11.32 | 11.50 | 11.50 | -2.62% | 264,570 |
| Jul 8, 2025 | 11.26 | 11.86 | 11.20 | 11.81 | 11.81 | 4.79% | 271,431 |
| Jul 7, 2025 | 11.81 | 11.81 | 11.20 | 11.27 | 11.27 | -4.25% | 455,757 |
| Jul 3, 2025 | 11.74 | 12.08 | 11.61 | 11.77 | 11.77 | -0.42% | 169,530 |
| Jul 2, 2025 | 11.76 | 12.16 | 11.74 | 11.82 | 11.82 | 0.17% | 97,920 |
| Jul 1, 2025 | 11.61 | 11.88 | 11.50 | 11.80 | 11.80 | 1.03% | 347,516 |
| Jun 30, 2025 | 11.90 | 12.07 | 11.47 | 11.68 | 11.68 | -1.43% | 253,366 |
| Jun 27, 2025 | 11.76 | 11.97 | 11.47 | 11.85 | 11.85 | 0.77% | 169,938 |
| Jun 26, 2025 | 11.54 | 11.88 | 11.54 | 11.76 | 11.76 | 1.82% | 246,915 |
| Jun 25, 2025 | 11.95 | 11.99 | 11.49 | 11.55 | 11.55 | -3.51% | 167,334 |