Century Investment Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.45	0.43	0.44	0.44	-2.22%	69,296
Apr 27, 2026	0.45	0.45	0.44	0.45	0.45	-	42,063
Apr 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	57,481
Apr 23, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	69,843
Apr 22, 2026	0.44	0.44	0.43	0.43	0.43	-	24,571
Apr 21, 2026	0.43	0.43	0.43	0.43	0.43	-2.27%	9,777
Apr 20, 2026	0.43	0.44	0.43	0.44	0.44	-	45,468
Apr 19, 2026	0.43	0.44	0.43	0.44	0.44	-	31,883
Apr 16, 2026	0.43	0.44	0.43	0.44	0.44	-	61,543
Apr 15, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	44,946
Apr 14, 2026	0.43	0.45	0.43	0.45	0.45	2.27%	92,490
Apr 13, 2026	0.43	0.44	0.43	0.44	0.44	-	12,458
Apr 12, 2026	0.43	0.44	0.43	0.44	0.44	-	16,657
Apr 9, 2026	0.44	0.44	0.43	0.44	0.44	-	9,059
Apr 8, 2026	0.42	0.44	0.42	0.44	0.44	4.76%	48,820
Apr 7, 2026	0.42	0.42	0.41	0.42	0.42	-	677
Apr 6, 2026	0.40	0.42	0.40	0.42	0.42	2.44%	21,515
Apr 5, 2026	0.41	0.41	0.41	0.41	0.41	-2.38%	15,100
Apr 2, 2026	0.41	0.42	0.41	0.42	0.42	-	7,536
Apr 1, 2026	0.41	0.42	0.41	0.42	0.42	-	26,394
Mar 31, 2026	0.41	0.42	0.41	0.42	0.42	-	3,785
Mar 30, 2026	0.42	0.43	0.41	0.42	0.42	-	14,009
Mar 29, 2026	0.42	0.42	0.42	0.42	0.42	-	22,970
Mar 26, 2026	0.43	0.43	0.42	0.42	0.42	-4.55%	80,073
Mar 25, 2026	0.44	0.44	0.44	0.44	0.44	-2.22%	14,849
Mar 24, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	9,990
Mar 19, 2026	0.45	0.46	0.45	0.46	0.46	-2.13%	2,230
Mar 18, 2026	0.46	0.47	0.46	0.47	0.47	-	10,570
Mar 16, 2026	0.45	0.47	0.45	0.47	0.47	4.44%	71,432
Mar 15, 2026	0.44	0.45	0.44	0.45	0.45	-	49,021
Mar 12, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	17,082
Mar 11, 2026	0.43	0.44	0.43	0.44	0.44	-	12,750
Mar 10, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	13,821
Mar 9, 2026	0.45	0.45	0.43	0.45	0.45	-	1,258
Mar 8, 2026	0.44	0.45	0.44	0.45	0.45	-	1,999
Mar 5, 2026	0.44	0.45	0.43	0.45	0.45	2.27%	56,233
Mar 3, 2026	0.42	0.44	0.42	0.44	0.44	-	39,856
Mar 2, 2026	0.44	0.44	0.43	0.44	0.44	-	28,440
Mar 1, 2026	0.43	0.44	0.43	0.44	0.44	-2.22%	12,844
Feb 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	39,234
Feb 25, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	23,171
Feb 24, 2026	0.45	0.45	0.44	0.45	0.45	-2.17%	17,992
Feb 23, 2026	0.45	0.46	0.43	0.46	0.46	4.55%	65,041
Feb 22, 2026	0.45	0.45	0.44	0.44	0.44	-	1,245
Feb 19, 2026	0.46	0.46	0.44	0.44	0.44	-4.35%	79,448
Feb 18, 2026	0.46	0.46	0.46	0.46	0.46	-2.13%	564
Feb 17, 2026	0.45	0.47	0.45	0.47	0.47	-	6,884
Feb 16, 2026	0.46	0.47	0.45	0.47	0.47	-	10,275
Feb 15, 2026	0.46	0.47	0.46	0.47	0.47	-	12,310
Feb 12, 2026	0.46	0.47	0.45	0.47	0.47	-	19,209
Feb 11, 2026	0.47	0.47	0.46	0.47	0.47	-	14,699
Feb 10, 2026	0.47	0.47	0.46	0.47	0.47	-	5,363
Feb 9, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	15,900
Feb 8, 2026	0.48	0.49	0.47	0.48	0.48	-	53,530
Feb 5, 2026	0.47	0.48	0.47	0.48	0.48	-	30,932
Feb 4, 2026	0.47	0.48	0.47	0.48	0.48	-	20,986
Feb 3, 2026	0.48	0.48	0.47	0.48	0.48	-	17,012
Feb 2, 2026	0.48	0.49	0.48	0.48	0.48	-	35,820
Feb 1, 2026	0.48	0.48	0.47	0.48	0.48	-	25,079
Jan 29, 2026	0.49	0.50	0.47	0.48	0.48	-2.04%	146,217
Jan 28, 2026	0.48	0.49	0.48	0.49	0.49	4.26%	228,844
Jan 27, 2026	0.44	0.47	0.44	0.47	0.47	4.44%	143,539
Jan 26, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	14,048
Jan 25, 2026	0.45	0.45	0.44	0.44	0.44	-2.22%	44,109
Jan 22, 2026	0.43	0.46	0.43	0.45	0.45	2.27%	77,032
Jan 21, 2026	0.43	0.44	0.42	0.44	0.44	2.33%	26,276
Jan 20, 2026	0.41	0.43	0.41	0.43	0.43	2.38%	32,471
Jan 19, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	49,073
Jan 18, 2026	0.43	0.43	0.42	0.43	0.43	-2.27%	44,240
Jan 15, 2026	0.44	0.44	0.43	0.44	0.44	-2.22%	59,038
Jan 14, 2026	0.44	0.45	0.44	0.45	0.45	2.27%	9,812
Jan 13, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	11,024
Jan 12, 2026	0.45	0.45	0.44	0.45	0.45	-	12,054
Jan 11, 2026	0.45	0.45	0.44	0.45	0.45	-	6,206
Jan 8, 2026	0.45	0.45	0.43	0.45	0.45	-	47,185
Jan 7, 2026	0.46	0.46	0.45	0.45	0.45	-4.26%	150,997
Jan 6, 2026	0.47	0.48	0.46	0.47	0.47	-2.08%	36,684
Jan 5, 2026	0.47	0.48	0.47	0.48	0.48	2.13%	53,756
Jan 4, 2026	0.47	0.47	0.47	0.47	0.47	-2.08%	7,128
Dec 31, 2025	0.47	0.48	0.47	0.48	0.48	2.13%	31,774
Dec 30, 2025	0.46	0.47	0.46	0.47	0.47	-	108,450
Dec 29, 2025	0.45	0.47	0.45	0.47	0.47	2.17%	49,437
Dec 28, 2025	0.46	0.46	0.45	0.46	0.46	-	17,806
Dec 24, 2025	0.46	0.47	0.46	0.46	0.46	-2.13%	260
Dec 23, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	29,095
Dec 22, 2025	0.45	0.45	0.45	0.45	0.45	-2.17%	10,714
Dec 21, 2025	0.46	0.46	0.45	0.46	0.46	-2.13%	22,950
Dec 18, 2025	0.45	0.47	0.45	0.47	0.47	4.44%	45,556
Dec 17, 2025	0.46	0.46	0.45	0.45	0.45	-4.26%	50,122
Dec 16, 2025	0.46	0.47	0.46	0.47	0.47	-	12,710
Dec 15, 2025	0.46	0.47	0.46	0.47	0.47	-	3,870
Dec 14, 2025	0.46	0.47	0.46	0.47	0.47	2.17%	36,845
Dec 11, 2025	0.47	0.47	0.46	0.46	0.46	-4.17%	26,202
Dec 10, 2025	0.47	0.48	0.46	0.48	0.48	-	32,696
Dec 9, 2025	0.47	0.48	0.47	0.48	0.48	-	36,761
Dec 8, 2025	0.48	0.48	0.47	0.48	0.48	-2.04%	3,055
Dec 7, 2025	0.48	0.49	0.48	0.49	0.49	-	9,470
Dec 4, 2025	0.48	0.49	0.47	0.49	0.49	-	22,680
Dec 3, 2025	0.49	0.50	0.48	0.49	0.49	-2.00%	104,396
Dec 2, 2025	0.48	0.50	0.48	0.50	0.50	2.04%	114,939