Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
14.78
+0.46 (3.21%)
Jun 26, 2026, 4:00 PM EDT - Market closed
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 14.25 | 14.82 | 14.25 | 14.78 | 14.78 | 3.21% | 248,044 |
| Jun 25, 2026 | 14.22 | 14.37 | 13.91 | 14.32 | 14.32 | 1.49% | 247,873 |
| Jun 24, 2026 | 15.03 | 15.59 | 14.04 | 14.11 | 14.11 | -6.56% | 402,255 |
| Jun 23, 2026 | 15.28 | 15.61 | 15.01 | 15.10 | 15.10 | -2.89% | 323,192 |
| Jun 22, 2026 | 15.62 | 15.76 | 15.28 | 15.55 | 15.55 | -0.77% | 187,496 |
| Jun 18, 2026 | 15.94 | 15.98 | 15.58 | 15.67 | 15.67 | -0.25% | 235,120 |
| Jun 17, 2026 | 15.85 | 16.23 | 15.71 | 15.71 | 15.71 | -0.88% | 294,405 |
| Jun 16, 2026 | 15.94 | 15.99 | 15.68 | 15.85 | 15.85 | -0.06% | 400,684 |
| Jun 15, 2026 | 16.05 | 16.13 | 15.71 | 15.86 | 15.86 | -0.56% | 133,870 |
| Jun 12, 2026 | 15.90 | 16.04 | 15.71 | 15.95 | 15.95 | -0.06% | 251,902 |
| Jun 11, 2026 | 15.19 | 16.22 | 15.19 | 15.96 | 15.96 | 5.70% | 715,670 |
| Jun 10, 2026 | 14.86 | 15.24 | 14.60 | 15.10 | 15.10 | 1.89% | 285,040 |
| Jun 9, 2026 | 14.64 | 15.15 | 14.45 | 14.82 | 14.82 | 1.65% | 297,451 |
| Jun 8, 2026 | 14.73 | 14.88 | 14.30 | 14.58 | 14.58 | -0.41% | 256,470 |
| Jun 5, 2026 | 14.88 | 14.97 | 14.54 | 14.64 | 14.64 | -2.27% | 182,159 |
| Jun 4, 2026 | 14.75 | 15.42 | 14.69 | 14.98 | 14.98 | -0.60% | 364,037 |
| Jun 3, 2026 | 15.63 | 15.70 | 14.97 | 15.07 | 15.07 | -4.32% | 378,942 |
| Jun 2, 2026 | 16.00 | 16.00 | 15.59 | 15.75 | 15.75 | -1.62% | 166,294 |
| Jun 1, 2026 | 15.75 | 16.39 | 15.56 | 16.01 | 16.01 | 1.65% | 370,061 |
| May 29, 2026 | 15.13 | 15.97 | 14.96 | 15.75 | 15.75 | 3.69% | 606,893 |
| May 28, 2026 | 15.40 | 15.77 | 15.09 | 15.19 | 15.19 | -1.30% | 310,956 |
| May 27, 2026 | 14.52 | 15.53 | 14.35 | 15.39 | 15.39 | 6.43% | 368,008 |
| May 26, 2026 | 14.17 | 14.57 | 14.05 | 14.46 | 14.46 | 3.95% | 296,536 |
| May 22, 2026 | 14.46 | 14.69 | 13.84 | 13.91 | 13.91 | -3.87% | 208,180 |
| May 21, 2026 | 14.20 | 14.50 | 13.64 | 14.47 | 14.47 | 3.65% | 338,846 |
| May 20, 2026 | 14.12 | 14.12 | 13.59 | 13.96 | 13.96 | 0.43% | 786,199 |
| May 19, 2026 | 14.14 | 14.30 | 13.86 | 13.90 | 13.90 | -2.93% | 199,080 |
| May 18, 2026 | 13.73 | 14.33 | 13.66 | 14.32 | 14.32 | 4.15% | 286,386 |
| May 15, 2026 | 14.17 | 14.21 | 13.67 | 13.75 | 13.75 | -3.78% | 215,248 |
| May 14, 2026 | 14.13 | 14.49 | 14.00 | 14.29 | 14.29 | 0.78% | 321,065 |
| May 13, 2026 | 14.10 | 14.41 | 13.82 | 14.18 | 14.18 | -0.42% | 236,718 |
| May 12, 2026 | 14.43 | 14.64 | 14.06 | 14.24 | 14.24 | -2.06% | 241,965 |
| May 11, 2026 | 14.12 | 14.60 | 13.95 | 14.54 | 14.54 | 3.05% | 236,818 |
| May 8, 2026 | 14.60 | 14.60 | 13.91 | 14.11 | 14.11 | -3.29% | 326,089 |
| May 7, 2026 | 15.23 | 15.27 | 14.47 | 14.59 | 14.59 | -4.83% | 400,488 |
| May 6, 2026 | 14.38 | 15.56 | 14.38 | 15.33 | 15.33 | 7.43% | 539,069 |
| May 5, 2026 | 14.48 | 14.77 | 14.16 | 14.27 | 14.27 | -0.14% | 531,763 |
| May 4, 2026 | 14.00 | 14.69 | 14.00 | 14.29 | 14.29 | 2.07% | 419,992 |
| May 1, 2026 | 14.21 | 14.30 | 13.70 | 14.00 | 14.00 | -0.78% | 582,751 |
| Apr 30, 2026 | 14.37 | 14.60 | 13.88 | 14.11 | 14.11 | -1.67% | 553,163 |
| Apr 29, 2026 | 14.60 | 14.79 | 14.22 | 14.35 | 14.35 | -1.58% | 284,842 |
| Apr 28, 2026 | 14.35 | 14.85 | 14.33 | 14.58 | 14.58 | 1.89% | 492,014 |
| Apr 27, 2026 | 14.62 | 14.76 | 14.11 | 14.31 | 14.31 | -1.17% | 261,430 |
| Apr 24, 2026 | 14.57 | 14.80 | 14.30 | 14.48 | 14.48 | -0.55% | 295,712 |
| Apr 23, 2026 | 14.77 | 15.02 | 14.46 | 14.56 | 14.56 | -1.82% | 274,769 |
| Apr 22, 2026 | 15.43 | 15.44 | 14.78 | 14.83 | 14.83 | -2.82% | 234,934 |
| Apr 21, 2026 | 15.49 | 15.56 | 15.19 | 15.26 | 15.26 | -1.36% | 248,781 |
| Apr 20, 2026 | 15.36 | 15.62 | 15.31 | 15.47 | 15.47 | 0.32% | 296,373 |
| Apr 17, 2026 | 15.58 | 15.72 | 15.23 | 15.42 | 15.42 | -1.22% | 362,189 |
| Apr 16, 2026 | 15.55 | 15.75 | 15.30 | 15.61 | 15.61 | 1.36% | 358,460 |
| Apr 15, 2026 | 15.21 | 15.52 | 15.02 | 15.40 | 15.40 | -0.06% | 350,414 |
| Apr 14, 2026 | 16.33 | 16.52 | 15.35 | 15.41 | 15.41 | -4.64% | 336,526 |
| Apr 13, 2026 | 16.58 | 17.06 | 16.05 | 16.16 | 16.16 | -3.29% | 609,212 |
| Apr 10, 2026 | 16.83 | 17.09 | 16.53 | 16.71 | 16.71 | -0.48% | 349,420 |
| Apr 9, 2026 | 16.70 | 17.10 | 16.41 | 16.79 | 16.79 | -0.12% | 563,728 |
| Apr 8, 2026 | 17.03 | 17.03 | 16.52 | 16.81 | 16.81 | 0.84% | 228,952 |
| Apr 7, 2026 | 16.63 | 16.95 | 16.10 | 16.67 | 16.67 | -0.71% | 283,517 |
| Apr 6, 2026 | 17.07 | 17.25 | 16.46 | 16.79 | 16.79 | -1.58% | 357,318 |
| Apr 2, 2026 | 16.19 | 17.11 | 16.19 | 17.06 | 17.06 | 2.71% | 276,000 |
| Apr 1, 2026 | 16.98 | 17.00 | 16.18 | 16.61 | 16.61 | -1.31% | 511,247 |
| Mar 31, 2026 | 15.57 | 16.90 | 15.57 | 16.83 | 16.83 | 8.86% | 743,746 |
| Mar 30, 2026 | 14.94 | 15.52 | 14.75 | 15.46 | 15.46 | 4.46% | 428,850 |
| Mar 27, 2026 | 15.05 | 15.25 | 14.71 | 14.80 | 14.80 | -1.66% | 460,682 |
| Mar 26, 2026 | 15.49 | 15.96 | 14.96 | 15.05 | 15.05 | -4.57% | 481,880 |
| Mar 25, 2026 | 15.79 | 16.01 | 15.30 | 15.77 | 15.77 | 2.14% | 331,779 |
| Mar 24, 2026 | 15.29 | 15.89 | 15.29 | 15.44 | 15.44 | 0.26% | 211,579 |
| Mar 23, 2026 | 15.24 | 15.72 | 15.14 | 15.40 | 15.40 | 1.65% | 357,376 |
| Mar 20, 2026 | 15.70 | 15.70 | 15.01 | 15.15 | 15.15 | -4.48% | 640,825 |
| Mar 19, 2026 | 15.21 | 15.93 | 14.99 | 15.86 | 15.86 | 2.32% | 805,417 |
| Mar 18, 2026 | 15.36 | 15.75 | 15.30 | 15.50 | 15.50 | -0.19% | 337,417 |
| Mar 17, 2026 | 14.96 | 15.75 | 14.96 | 15.53 | 15.53 | 4.30% | 300,768 |
| Mar 16, 2026 | 15.30 | 15.44 | 14.77 | 14.89 | 14.89 | -1.72% | 356,879 |
| Mar 13, 2026 | 15.56 | 15.62 | 14.86 | 15.15 | 15.15 | -1.88% | 408,923 |
| Mar 12, 2026 | 15.67 | 15.83 | 15.39 | 15.44 | 15.44 | -2.53% | 260,472 |
| Mar 11, 2026 | 15.37 | 15.96 | 15.37 | 15.84 | 15.84 | 2.99% | 535,704 |
| Mar 10, 2026 | 14.44 | 15.96 | 14.34 | 15.38 | 15.38 | 7.25% | 635,277 |
| Mar 9, 2026 | 14.21 | 14.59 | 14.08 | 14.34 | 14.34 | -0.21% | 379,500 |
| Mar 6, 2026 | 14.39 | 14.69 | 14.07 | 14.37 | 14.37 | -2.38% | 524,662 |
| Mar 5, 2026 | 14.73 | 15.14 | 14.15 | 14.72 | 14.72 | -1.80% | 306,154 |
| Mar 4, 2026 | 14.90 | 15.23 | 14.56 | 14.99 | 14.99 | 1.97% | 251,627 |
| Mar 3, 2026 | 14.89 | 15.05 | 14.44 | 14.70 | 14.70 | -4.23% | 217,068 |
| Mar 2, 2026 | 15.51 | 15.83 | 15.33 | 15.35 | 15.35 | -2.17% | 212,777 |
| Feb 27, 2026 | 15.84 | 16.00 | 15.36 | 15.69 | 15.69 | -2.06% | 460,471 |
| Feb 26, 2026 | 15.62 | 16.30 | 15.31 | 16.02 | 16.02 | 1.39% | 287,416 |
| Feb 25, 2026 | 16.18 | 16.18 | 15.70 | 15.80 | 15.80 | -1.92% | 117,644 |
| Feb 24, 2026 | 15.84 | 16.23 | 15.84 | 16.11 | 16.11 | 2.16% | 169,039 |
| Feb 23, 2026 | 16.20 | 16.36 | 15.70 | 15.77 | 15.77 | -3.72% | 316,157 |
| Feb 20, 2026 | 16.46 | 16.66 | 16.23 | 16.38 | 16.38 | -0.30% | 333,113 |
| Feb 19, 2026 | 15.69 | 16.53 | 15.69 | 16.43 | 16.43 | 4.38% | 544,762 |
| Feb 18, 2026 | 15.89 | 16.05 | 15.45 | 15.74 | 15.74 | 3.69% | 370,176 |
| Feb 17, 2026 | 15.59 | 15.59 | 14.71 | 15.18 | 15.18 | -2.38% | 137,785 |
| Feb 13, 2026 | 15.37 | 15.69 | 15.19 | 15.55 | 15.55 | 2.17% | 173,783 |
| Feb 12, 2026 | 16.22 | 16.48 | 15.18 | 15.22 | 15.22 | -4.70% | 259,665 |
| Feb 11, 2026 | 16.42 | 16.49 | 15.83 | 15.97 | 15.97 | -1.05% | 241,625 |
| Feb 10, 2026 | 15.74 | 16.34 | 15.42 | 16.14 | 16.14 | 2.87% | 347,142 |
| Feb 9, 2026 | 15.66 | 15.89 | 15.24 | 15.69 | 15.69 | 0.51% | 249,117 |
| Feb 6, 2026 | 15.72 | 15.92 | 15.43 | 15.61 | 15.61 | 1.96% | 325,348 |
| Feb 5, 2026 | 15.69 | 15.78 | 15.15 | 15.31 | 15.31 | -3.83% | 341,051 |
| Feb 4, 2026 | 16.42 | 16.42 | 15.33 | 15.92 | 15.92 | -3.28% | 302,324 |
| Feb 3, 2026 | 16.50 | 16.64 | 15.80 | 16.46 | 16.46 | 0.98% | 476,105 |