Centerspace Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	59.30	60.99	58.32	59.26	59.26	-1.23%	227,607
Jun 4, 2026	60.88	61.37	59.39	60.00	60.00	-0.35%	229,462
Jun 3, 2026	59.27	60.53	58.53	60.21	60.21	0.97%	160,376
Jun 2, 2026	62.83	62.83	57.68	59.63	59.63	-10.56%	247,771
Jun 1, 2026	66.81	68.02	65.01	66.67	66.67	-1.20%	81,625
May 29, 2026	67.21	67.65	66.04	67.48	67.48	-0.31%	109,781
May 28, 2026	67.80	68.16	66.94	67.69	67.69	-0.03%	63,044
May 27, 2026	68.63	69.00	67.40	67.71	67.71	-0.65%	77,008
May 26, 2026	68.13	68.87	67.13	68.15	68.15	-0.13%	80,810
May 22, 2026	67.69	68.43	66.35	68.24	68.24	1.25%	60,591
May 21, 2026	66.47	67.47	65.54	67.40	67.40	0.49%	85,773
May 20, 2026	66.56	67.34	64.35	67.07	67.07	0.57%	109,600
May 19, 2026	67.57	68.29	66.03	66.69	66.69	-1.33%	187,262
May 18, 2026	67.14	68.03	67.00	67.59	67.59	0.93%	67,235
May 15, 2026	68.08	68.70	66.73	66.97	66.97	-1.34%	127,409
May 14, 2026	68.55	68.99	67.59	67.88	67.88	-0.89%	71,718
May 13, 2026	68.76	69.00	67.00	68.49	68.49	-0.58%	100,988
May 12, 2026	68.25	68.91	66.76	68.89	68.89	1.43%	114,894
May 11, 2026	68.22	68.68	67.71	67.92	67.92	0.40%	61,209
May 8, 2026	67.60	68.50	66.75	67.65	67.65	0.30%	60,147
May 7, 2026	67.05	68.24	66.71	67.45	67.45	0.37%	63,968
May 6, 2026	66.14	67.48	65.98	67.20	67.20	2.66%	126,253
May 5, 2026	67.74	68.50	65.17	65.46	65.46	-4.81%	153,027
May 4, 2026	67.94	69.61	67.81	68.77	68.77	0.57%	93,245
May 1, 2026	68.50	69.16	66.69	68.38	68.38	0.16%	75,776
Apr 30, 2026	67.25	68.67	65.43	68.27	68.27	1.53%	98,466
Apr 29, 2026	68.01	68.67	66.64	67.24	67.24	-1.67%	136,977
Apr 28, 2026	66.87	68.55	66.21	68.38	68.38	3.08%	182,971
Apr 27, 2026	65.99	66.98	65.54	66.34	66.34	-0.23%	90,976
Apr 24, 2026	65.50	66.49	64.80	66.49	66.49	0.94%	129,901
Apr 23, 2026	65.43	66.05	64.61	65.87	65.87	1.25%	92,838
Apr 22, 2026	65.80	65.99	64.00	65.06	65.06	-0.87%	107,292
Apr 21, 2026	66.56	66.56	65.14	65.63	65.63	-1.43%	159,410
Apr 20, 2026	64.97	66.88	64.71	66.58	66.58	2.27%	108,608
Apr 17, 2026	64.20	65.41	64.04	65.10	65.10	2.26%	102,859
Apr 16, 2026	62.17	63.66	62.04	63.66	63.66	1.95%	187,966
Apr 15, 2026	62.17	63.53	61.68	62.44	62.44	-0.08%	72,674
Apr 14, 2026	62.77	63.31	62.24	62.49	62.49	-0.89%	464,609
Apr 13, 2026	64.00	64.16	62.58	63.05	63.05	-1.36%	132,407
Apr 10, 2026	62.42	64.19	62.05	63.92	63.92	3.03%	127,882
Apr 9, 2026	60.56	62.55	60.56	62.04	62.04	1.67%	102,703
Apr 8, 2026	60.89	61.15	60.48	61.02	61.02	1.40%	107,205
Apr 7, 2026	60.71	61.65	59.86	60.18	60.18	1.52%	148,311
Apr 6, 2026	59.79	60.03	59.28	59.28	59.28	-1.04%	144,405
Apr 2, 2026	57.94	60.01	57.05	59.90	59.90	3.67%	148,093
Apr 1, 2026	57.55	58.35	57.45	57.78	57.78	0.57%	81,283
Mar 31, 2026	57.99	58.57	57.09	57.45	57.45	0.03%	90,883
Mar 30, 2026	57.56	58.02	56.91	57.43	57.43	0.75%	152,111
Mar 27, 2026	58.50	58.50	57.52	57.77	57.00	-1.37%	67,871
Mar 26, 2026	58.51	58.98	58.03	58.57	57.79	0.29%	78,803