CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	44.76	45.25	43.99	44.91	44.91	0.92%	235,248
Jun 25, 2026	45.15	45.78	43.88	44.50	44.50	-1.44%	87,029
Jun 24, 2026	43.49	45.30	43.49	45.15	45.15	4.30%	85,449
Jun 23, 2026	42.89	44.05	42.89	43.29	43.29	0.77%	109,863
Jun 22, 2026	43.08	43.56	42.69	42.96	42.96	-0.51%	53,983
Jun 18, 2026	42.31	43.83	42.09	43.18	43.18	2.36%	120,629
Jun 17, 2026	42.75	43.11	41.52	42.19	42.19	-2.03%	95,135
Jun 16, 2026	43.29	43.68	42.65	43.06	43.06	-0.28%	75,742
Jun 15, 2026	42.94	43.27	42.42	43.18	43.18	0.77%	48,179
Jun 12, 2026	42.69	43.17	41.96	42.85	42.85	1.11%	69,518
Jun 11, 2026	41.74	42.42	41.41	42.38	42.38	1.46%	64,214
Jun 10, 2026	41.44	42.13	41.44	41.77	41.77	0.80%	84,168
Jun 9, 2026	40.79	41.57	40.75	41.44	41.44	3.76%	52,584
Jun 8, 2026	40.16	40.62	39.93	39.94	39.94	-0.55%	48,795
Jun 5, 2026	39.88	40.79	39.78	40.16	40.16	1.47%	68,310
Jun 4, 2026	38.24	39.64	37.98	39.58	39.58	4.76%	159,458
Jun 3, 2026	38.46	38.55	37.63	37.78	37.78	-1.82%	83,889
Jun 2, 2026	38.52	38.77	37.91	38.48	38.48	-0.52%	90,209
Jun 1, 2026	38.48	39.03	38.09	38.68	38.68	0.52%	108,828
May 29, 2026	38.88	39.29	38.46	38.48	38.48	-1.91%	74,605
May 28, 2026	39.24	39.40	39.06	39.23	39.23	-0.33%	31,500
May 27, 2026	38.97	39.54	38.97	39.36	39.36	1.52%	60,396
May 26, 2026	38.58	39.19	38.58	38.77	38.77	0.49%	65,008
May 22, 2026	39.22	39.22	38.27	38.58	38.58	-0.08%	64,370
May 21, 2026	37.80	38.61	37.13	38.61	38.61	1.07%	92,943
May 20, 2026	38.16	38.60	37.85	38.20	38.20	-0.42%	41,103
May 19, 2026	38.27	38.57	38.00	38.36	38.36	-0.52%	41,475
May 18, 2026	37.18	38.62	37.18	38.56	38.56	3.16%	57,210
May 15, 2026	37.64	37.74	37.22	37.38	37.38	-1.35%	56,886
May 14, 2026	38.16	38.45	37.84	37.89	37.89	-0.89%	56,541
May 13, 2026	37.90	38.50	37.69	38.23	38.23	-0.05%	60,355
May 12, 2026	37.83	38.67	37.83	38.25	38.25	1.30%	70,582
May 11, 2026	38.11	38.15	37.46	37.76	37.76	-1.00%	46,128
May 8, 2026	38.23	38.62	37.68	38.14	38.14	-1.01%	47,891
May 7, 2026	39.00	41.53	38.38	38.53	38.53	4.62%	104,279
May 6, 2026	36.28	37.16	35.90	36.83	36.83	2.05%	62,955
May 5, 2026	35.70	36.16	35.55	36.09	36.09	1.16%	35,838
May 4, 2026	36.58	37.03	35.36	35.68	35.68	-2.87%	70,934
May 1, 2026	37.30	37.32	36.19	36.73	36.73	-0.78%	58,275
Apr 30, 2026	37.37	38.99	36.80	37.02	37.02	-1.20%	41,092
Apr 29, 2026	37.46	37.67	37.07	37.47	37.47	-0.61%	48,620
Apr 28, 2026	38.09	38.47	37.63	37.70	37.70	-0.95%	29,517
Apr 27, 2026	38.25	38.98	38.02	38.06	38.06	-1.12%	31,814
Apr 24, 2026	37.91	38.59	37.90	38.49	38.49	1.24%	26,326
Apr 23, 2026	37.74	38.34	37.61	38.02	38.02	1.01%	42,976
Apr 22, 2026	38.35	38.59	37.58	37.64	37.64	-1.75%	44,114
Apr 21, 2026	38.91	39.02	38.22	38.31	38.31	-1.14%	50,149
Apr 20, 2026	38.50	38.86	38.44	38.75	38.75	-0.59%	32,540
Apr 17, 2026	38.25	39.65	38.18	38.98	38.98	2.93%	48,712
Apr 16, 2026	37.37	37.90	37.32	37.87	37.87	0.80%	37,361
Apr 15, 2026	36.67	37.68	36.42	37.57	37.57	1.82%	63,693
Apr 14, 2026	38.10	39.85	36.69	36.90	36.90	-3.15%	175,055
Apr 13, 2026	37.38	38.11	37.01	38.10	38.10	1.93%	43,883
Apr 10, 2026	37.30	37.51	37.21	37.38	37.38	0.24%	49,271
Apr 9, 2026	36.69	37.59	36.62	37.29	37.29	0.70%	73,445
Apr 8, 2026	37.17	37.56	36.54	37.03	37.03	1.98%	71,570
Apr 7, 2026	36.25	36.57	36.06	36.31	36.31	-0.14%	52,132
Apr 6, 2026	35.61	36.40	35.41	36.36	36.36	1.54%	56,751
Apr 2, 2026	36.26	36.29	35.23	35.81	35.81	-1.62%	79,363
Apr 1, 2026	36.72	36.82	36.29	36.40	36.40	-1.01%	57,314
Mar 31, 2026	37.60	37.87	36.67	36.77	36.77	-0.86%	81,093
Mar 30, 2026	37.40	37.40	36.70	37.09	37.09	0.19%	56,042
Mar 27, 2026	37.29	37.52	36.81	37.02	37.02	-0.83%	45,629
Mar 26, 2026	37.33	37.86	37.07	37.33	37.33	-0.67%	111,835
Mar 25, 2026	37.45	37.65	36.64	37.58	37.58	1.35%	197,332
Mar 24, 2026	36.17	37.31	35.98	37.08	37.08	1.31%	301,939
Mar 23, 2026	35.73	37.10	35.73	36.60	36.60	4.01%	113,877
Mar 20, 2026	36.26	36.29	35.10	35.19	35.19	-2.76%	308,802
Mar 19, 2026	35.51	36.52	35.46	36.19	36.19	0.95%	83,817
Mar 18, 2026	35.74	36.08	35.46	35.85	35.85	-0.75%	101,818
Mar 17, 2026	36.97	37.35	36.10	36.12	36.12	-2.33%	156,307
Mar 16, 2026	37.09	37.39	36.79	36.98	36.98	0.65%	92,799
Mar 13, 2026	36.75	36.94	36.08	36.74	36.74	0.69%	68,813
Mar 12, 2026	36.34	36.75	36.30	36.49	36.49	-0.84%	89,517
Mar 11, 2026	36.35	36.93	36.09	36.80	36.80	0.35%	96,953
Mar 10, 2026	36.59	37.14	36.36	36.67	36.67	-0.62%	71,417
Mar 9, 2026	36.80	36.99	35.85	36.90	36.90	-1.02%	53,065
Mar 6, 2026	37.08	37.33	36.54	37.28	37.28	-0.53%	62,398
Mar 5, 2026	38.05	38.13	37.43	37.48	37.48	-2.47%	56,164
Mar 4, 2026	38.28	38.55	37.49	38.43	38.43	0.92%	34,918
Mar 3, 2026	38.30	38.43	37.54	38.08	38.08	-2.13%	50,726
Mar 2, 2026	38.77	39.26	38.39	38.91	38.91	-0.71%	67,555
Feb 27, 2026	38.95	39.60	38.46	39.19	39.19	-0.15%	54,088
Feb 26, 2026	39.75	39.75	38.94	39.25	39.25	-0.98%	85,903
Feb 25, 2026	39.98	39.98	38.46	39.64	39.64	-0.60%	52,507
Feb 24, 2026	39.19	39.93	39.00	39.88	39.88	1.24%	67,150
Feb 23, 2026	39.67	39.98	38.88	39.39	39.39	-0.71%	68,929
Feb 20, 2026	38.96	39.92	38.96	39.67	39.67	1.51%	68,690
Feb 19, 2026	38.72	39.17	38.50	39.08	39.08	0.39%	100,486
Feb 18, 2026	38.63	39.38	38.43	38.93	38.93	0.83%	124,079
Feb 17, 2026	38.26	39.48	37.96	38.61	38.61	1.74%	117,494
Feb 13, 2026	37.34	38.26	37.11	37.95	37.95	1.61%	106,874
Feb 12, 2026	37.65	37.82	36.88	37.35	37.35	0.03%	66,012
Feb 11, 2026	37.77	38.05	37.13	37.34	37.34	-1.05%	71,274
Feb 10, 2026	37.41	38.22	37.41	37.74	37.74	0.60%	67,568
Feb 9, 2026	38.05	38.43	37.18	37.51	37.51	-1.26%	67,771
Feb 6, 2026	36.55	38.38	36.50	37.99	37.99	3.80%	118,282
Feb 5, 2026	35.11	37.13	31.60	36.60	36.60	4.24%	146,937
Feb 4, 2026	34.55	35.62	34.55	35.11	35.11	1.83%	83,423
Feb 3, 2026	34.42	35.13	34.17	34.48	34.48	-	80,064