CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	33.24	33.37	32.75	32.91	32.91	-2.20%	202,836
Mar 4, 2026	33.52	33.73	32.74	33.65	33.65	0.60%	170,940
Mar 3, 2026	33.54	33.59	32.71	33.45	33.45	-1.88%	225,266
Mar 2, 2026	34.36	34.41	33.79	34.09	34.09	-1.30%	269,187
Feb 27, 2026	34.41	35.00	34.11	34.54	34.54	-0.26%	246,444
Feb 26, 2026	35.12	35.23	34.36	34.63	34.63	-1.03%	213,936
Feb 25, 2026	34.90	34.99	33.90	34.99	34.99	-0.03%	183,924
Feb 24, 2026	34.79	35.25	34.75	35.00	35.00	0.57%	164,784
Feb 23, 2026	35.04	35.50	34.35	34.80	34.80	-1.22%	276,993
Feb 20, 2026	34.72	35.34	34.48	35.23	35.23	1.79%	301,262
Feb 19, 2026	34.49	34.81	34.14	34.61	34.61	0.38%	252,746
Feb 18, 2026	34.47	35.44	34.24	34.48	34.48	0.64%	298,837
Feb 17, 2026	35.00	35.12	34.16	34.26	34.26	0.82%	333,867
Feb 13, 2026	33.41	34.09	33.20	33.98	33.98	1.46%	217,538
Feb 12, 2026	33.68	33.70	33.00	33.49	33.49	-	218,999
Feb 11, 2026	33.85	34.14	33.12	33.49	33.49	-0.74%	270,191
Feb 10, 2026	33.38	34.23	33.38	33.74	33.74	0.87%	227,729
Feb 9, 2026	34.08	34.48	33.36	33.45	33.45	-1.85%	265,116
Feb 6, 2026	32.77	34.51	32.70	34.08	34.08	2.74%	500,231
Feb 5, 2026	30.88	33.71	28.62	33.17	33.17	4.28%	629,386
Feb 4, 2026	31.48	32.33	31.36	31.81	31.81	1.89%	247,949
Feb 3, 2026	31.18	32.00	30.86	31.22	31.22	-0.29%	262,993
Feb 2, 2026	30.69	32.00	30.51	31.31	31.31	2.09%	353,186
Jan 30, 2026	30.07	30.79	29.67	30.67	30.67	1.83%	468,749
Jan 29, 2026	29.08	30.16	28.94	30.12	30.12	3.58%	434,896
Jan 28, 2026	29.19	29.56	29.06	29.08	29.08	-0.27%	246,336
Jan 27, 2026	29.16	29.39	29.02	29.16	29.16	-0.58%	204,231
Jan 26, 2026	29.25	29.51	29.15	29.33	29.33	0.34%	188,731
Jan 23, 2026	29.38	29.80	29.10	29.23	29.23	-0.95%	175,406
Jan 22, 2026	29.38	29.88	29.30	29.51	29.51	0.51%	201,490
Jan 21, 2026	28.98	29.40	28.85	29.36	29.36	1.66%	188,385
Jan 20, 2026	28.97	29.22	28.80	28.88	28.88	-1.37%	266,764
Jan 16, 2026	29.11	29.47	28.43	29.28	29.28	-2.85%	498,412
Jan 15, 2026	29.90	30.25	29.64	30.14	30.14	0.74%	148,467
Jan 14, 2026	29.51	30.27	29.51	29.92	29.92	1.18%	294,796
Jan 13, 2026	29.60	29.90	29.47	29.57	29.57	0.24%	151,644
Jan 12, 2026	29.54	29.67	29.25	29.50	29.50	-0.61%	206,758
Jan 9, 2026	29.42	29.68	29.24	29.68	29.68	0.82%	162,378
Jan 8, 2026	28.55	29.61	28.55	29.44	29.44	2.40%	229,184
Jan 7, 2026	29.44	29.59	28.47	28.75	28.75	-1.84%	257,106
Jan 6, 2026	28.98	29.39	28.98	29.29	29.29	0.55%	214,469
Jan 5, 2026	28.86	29.23	28.76	29.13	29.13	0.59%	251,019
Jan 2, 2026	29.19	29.48	28.89	28.96	28.96	-0.79%	210,049
Dec 31, 2025	29.30	29.41	29.06	29.19	29.19	-0.38%	155,190
Dec 30, 2025	29.29	29.64	29.24	29.30	29.30	-0.34%	189,651
Dec 29, 2025	29.63	29.85	29.29	29.40	29.40	-0.68%	199,207
Dec 26, 2025	29.54	29.74	29.46	29.60	29.60	0.20%	137,078
Dec 24, 2025	29.21	29.73	29.15	29.54	29.54	1.16%	103,938
Dec 23, 2025	29.15	29.45	29.01	29.20	29.20	-0.07%	226,861
Dec 22, 2025	29.07	29.44	28.86	29.22	29.22	0.55%	225,817
Dec 19, 2025	29.41	29.49	28.87	29.06	29.06	-1.69%	763,367
Dec 18, 2025	30.66	30.89	29.54	29.56	29.56	-3.27%	318,620
Dec 17, 2025	30.41	31.10	30.39	30.56	30.56	0.30%	272,051
Dec 16, 2025	30.81	30.82	30.44	30.47	30.47	-0.36%	286,231
Dec 15, 2025	30.56	30.71	30.22	30.58	30.58	0.46%	222,526
Dec 12, 2025	30.65	30.87	30.04	30.44	30.44	-0.46%	273,912
Dec 11, 2025	30.92	31.39	30.00	30.58	30.58	-0.62%	348,169
Dec 10, 2025	29.91	31.07	29.62	30.77	30.77	2.98%	332,001
Dec 9, 2025	29.82	30.09	29.79	29.88	29.88	0.13%	229,385
Dec 8, 2025	30.54	30.65	29.70	29.84	29.84	-1.97%	328,203
Dec 5, 2025	30.29	30.88	30.02	30.44	30.44	0.20%	242,499
Dec 4, 2025	30.77	30.93	30.17	30.38	30.38	-1.20%	239,463
Dec 3, 2025	30.54	30.92	30.49	30.75	30.75	0.82%	234,384
Dec 2, 2025	30.55	30.66	30.13	30.50	30.50	-	311,593
Dec 1, 2025	30.84	31.07	30.40	30.50	30.50	-1.42%	299,621
Nov 28, 2025	30.89	31.19	30.46	30.94	30.94	-0.13%	263,572
Nov 26, 2025	30.71	31.46	30.57	30.98	30.98	0.16%	870,650
Nov 25, 2025	30.54	32.52	30.07	30.93	30.93	8.18%	794,097
Nov 24, 2025	29.09	29.50	28.46	28.59	28.59	-2.22%	563,844
Nov 21, 2025	27.96	29.33	27.87	29.24	29.24	5.26%	538,159
Nov 20, 2025	27.68	28.00	27.41	27.78	27.78	0.91%	522,651
Nov 19, 2025	28.01	28.14	27.50	27.53	27.53	-1.61%	349,974
Nov 18, 2025	28.07	28.25	27.71	27.98	27.98	-0.39%	508,858
Nov 17, 2025	28.59	28.77	28.04	28.09	28.09	-1.75%	356,347
Nov 14, 2025	28.62	28.76	28.33	28.59	28.59	-1.00%	409,437
Nov 13, 2025	28.62	29.20	28.33	28.88	28.88	0.80%	324,440
Nov 12, 2025	28.56	28.94	28.56	28.65	28.65	0.32%	364,108
Nov 11, 2025	28.70	29.14	28.17	28.56	28.56	-0.14%	291,907
Nov 10, 2025	28.45	28.92	28.17	28.60	28.60	0.74%	331,571
Nov 7, 2025	28.37	28.75	28.01	28.39	28.39	0.71%	372,234
Nov 6, 2025	28.31	28.63	28.08	28.19	28.19	-0.77%	377,596
Nov 5, 2025	27.85	28.46	27.62	28.41	28.41	2.08%	395,559
Nov 4, 2025	28.09	28.11	27.65	27.83	27.83	-0.93%	271,750
Nov 3, 2025	27.73	28.10	27.39	28.09	28.09	1.01%	400,861
Oct 31, 2025	28.08	28.27	27.72	27.81	27.81	-1.63%	378,385
Oct 30, 2025	28.19	28.79	27.92	28.27	28.27	0.35%	564,541
Oct 29, 2025	29.14	29.32	27.86	28.17	28.17	-3.89%	588,369
Oct 28, 2025	29.03	29.58	28.97	29.31	29.31	0.27%	491,927
Oct 27, 2025	29.03	29.25	28.91	29.23	29.23	0.76%	408,982
Oct 24, 2025	28.70	29.01	28.58	29.01	29.01	1.15%	306,326
Oct 23, 2025	28.26	28.77	28.11	28.68	28.68	1.24%	355,462
Oct 22, 2025	28.03	28.55	27.83	28.33	28.33	1.25%	309,164
Oct 21, 2025	27.90	28.35	27.86	27.98	27.98	0.58%	371,838
Oct 20, 2025	27.70	28.04	27.51	27.82	27.82	0.58%	213,264
Oct 17, 2025	27.02	27.71	26.99	27.66	27.66	2.29%	257,895
Oct 16, 2025	26.70	27.35	26.50	27.04	27.04	1.20%	297,396
Oct 15, 2025	26.84	27.16	26.59	26.72	26.72	0.11%	273,729
Oct 14, 2025	26.09	26.79	25.97	26.69	26.69	1.60%	322,930
Oct 13, 2025	27.01	27.22	26.21	26.27	26.27	-1.83%	350,625
Oct 10, 2025	27.39	27.59	26.72	26.76	26.76	-2.23%	280,257