Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
20.25
-0.05 (-0.25%)
At close: Oct 29, 2025, 4:00 PM EDT
20.25
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:10 PM EDT
Centuri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 20.20 | 20.85 | 20.12 | 20.21 | - | -0.44% | 1,598,290 |
| Oct 28, 2025 | 20.53 | 20.69 | 20.20 | 20.30 | 20.30 | -1.36% | 939,563 |
| Oct 27, 2025 | 21.49 | 21.49 | 20.55 | 20.58 | 20.58 | -3.20% | 1,089,048 |
| Oct 24, 2025 | 20.83 | 21.39 | 20.83 | 21.26 | 21.26 | 4.42% | 1,980,466 |
| Oct 23, 2025 | 19.97 | 20.56 | 19.92 | 20.36 | 20.36 | 2.16% | 871,005 |
| Oct 22, 2025 | 20.73 | 20.79 | 19.42 | 19.93 | 19.93 | -2.97% | 1,958,481 |
| Oct 21, 2025 | 20.45 | 20.70 | 20.24 | 20.54 | 20.54 | 0.05% | 1,056,182 |
| Oct 20, 2025 | 20.29 | 20.71 | 20.23 | 20.53 | 20.53 | 2.09% | 789,355 |
| Oct 17, 2025 | 20.05 | 20.27 | 19.86 | 20.11 | 20.11 | -0.40% | 1,565,632 |
| Oct 16, 2025 | 21.21 | 21.33 | 20.10 | 20.19 | 20.19 | -4.45% | 1,715,060 |
| Oct 15, 2025 | 20.60 | 21.40 | 20.52 | 21.13 | 21.13 | 3.12% | 1,967,475 |
| Oct 14, 2025 | 20.37 | 20.72 | 20.14 | 20.49 | 20.49 | -0.53% | 831,730 |
| Oct 13, 2025 | 20.47 | 20.89 | 20.34 | 20.60 | 20.60 | 2.90% | 1,199,521 |
| Oct 10, 2025 | 20.59 | 21.17 | 20.01 | 20.02 | 20.02 | -2.44% | 2,179,201 |
| Oct 9, 2025 | 21.08 | 21.28 | 20.36 | 20.52 | 20.52 | 0.93% | 2,163,873 |
| Oct 8, 2025 | 20.20 | 20.43 | 19.90 | 20.33 | 20.33 | 0.84% | 1,326,607 |
| Oct 7, 2025 | 20.05 | 20.58 | 20.05 | 20.16 | 20.16 | 0.80% | 1,736,895 |
| Oct 6, 2025 | 20.38 | 20.55 | 20.00 | 20.00 | 20.00 | -1.48% | 2,460,161 |
| Oct 3, 2025 | 20.78 | 21.07 | 20.07 | 20.30 | 20.30 | -1.79% | 2,558,941 |
| Oct 2, 2025 | 21.10 | 21.37 | 20.56 | 20.67 | 20.67 | -2.04% | 2,058,797 |
| Oct 1, 2025 | 21.54 | 22.32 | 21.10 | 21.10 | 21.10 | -0.33% | 4,085,833 |
| Sep 30, 2025 | 21.00 | 21.34 | 20.76 | 21.17 | 21.17 | 1.63% | 1,361,010 |
| Sep 29, 2025 | 21.27 | 21.48 | 20.83 | 20.83 | 20.83 | -1.28% | 1,638,322 |
| Sep 26, 2025 | 20.75 | 21.11 | 20.60 | 21.10 | 21.10 | 2.33% | 1,603,170 |
| Sep 25, 2025 | 21.03 | 21.11 | 20.48 | 20.62 | 20.62 | -3.24% | 1,359,736 |
| Sep 24, 2025 | 21.61 | 21.93 | 21.20 | 21.31 | 21.31 | -1.43% | 1,107,040 |
| Sep 23, 2025 | 21.48 | 22.06 | 21.42 | 21.62 | 21.62 | 1.08% | 2,320,918 |
| Sep 22, 2025 | 21.26 | 21.41 | 20.67 | 21.39 | 21.39 | 0.14% | 2,419,692 |
| Sep 19, 2025 | 21.79 | 21.95 | 21.00 | 21.36 | 21.36 | -2.02% | 5,238,716 |
| Sep 18, 2025 | 23.09 | 23.13 | 21.46 | 21.80 | 21.80 | -4.60% | 4,737,795 |
| Sep 17, 2025 | 22.72 | 23.20 | 22.64 | 22.85 | 22.85 | 0.97% | 1,537,053 |
| Sep 16, 2025 | 23.16 | 23.18 | 22.57 | 22.63 | 22.63 | -2.03% | 1,313,736 |
| Sep 15, 2025 | 23.22 | 23.55 | 22.88 | 23.10 | 23.10 | 0.35% | 1,569,261 |
| Sep 12, 2025 | 23.05 | 23.31 | 22.93 | 23.02 | 23.02 | -0.69% | 1,251,748 |
| Sep 11, 2025 | 22.92 | 23.19 | 22.58 | 23.18 | 23.18 | 1.80% | 2,076,872 |
| Sep 10, 2025 | 21.72 | 22.77 | 21.64 | 22.77 | 22.77 | 6.15% | 3,873,198 |
| Sep 9, 2025 | 21.48 | 21.71 | 21.00 | 21.45 | 21.45 | -1.06% | 2,244,304 |
| Sep 8, 2025 | 21.74 | 21.90 | 21.33 | 21.68 | 21.68 | 0.42% | 6,096,115 |
| Sep 5, 2025 | 21.38 | 21.75 | 21.04 | 21.59 | 21.59 | 0.84% | 6,520,941 |
| Sep 4, 2025 | 20.48 | 21.45 | 20.30 | 21.41 | 21.41 | 4.18% | 13,812,655 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.36 | 20.55 | 20.55 | -0.63% | 867,756 |
| Sep 2, 2025 | 20.74 | 20.87 | 20.34 | 20.68 | 20.68 | -2.64% | 2,055,570 |
| Aug 29, 2025 | 21.23 | 21.77 | 20.97 | 21.24 | 21.24 | 0.38% | 1,609,159 |
| Aug 28, 2025 | 20.50 | 21.16 | 20.37 | 21.16 | 21.16 | 3.73% | 1,576,210 |
| Aug 27, 2025 | 20.38 | 20.54 | 20.23 | 20.40 | 20.40 | 0.05% | 1,066,251 |
| Aug 26, 2025 | 20.08 | 20.39 | 19.80 | 20.39 | 20.39 | 2.41% | 1,171,320 |
| Aug 25, 2025 | 20.24 | 20.48 | 19.89 | 19.91 | 19.91 | -1.68% | 1,639,026 |
| Aug 22, 2025 | 20.47 | 20.65 | 20.09 | 20.25 | 20.25 | -0.15% | 1,171,430 |
| Aug 21, 2025 | 19.86 | 20.29 | 19.73 | 20.28 | 20.28 | 1.81% | 1,704,941 |
| Aug 20, 2025 | 20.36 | 20.47 | 19.53 | 19.92 | 19.92 | -2.73% | 1,473,181 |