CenterPoint Energy, Inc. (CNP)
NYSE: CNP · Real-Time Price · USD
43.48
-0.13 (-0.30%)
At close: Mar 9, 2026, 4:00 PM EDT
43.48
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:16 PM EDT
CenterPoint Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 43.51 | 43.75 | 42.95 | 43.48 | 43.48 | -0.30% | 3,773,490 |
| Mar 6, 2026 | 43.25 | 43.79 | 43.06 | 43.61 | 43.61 | 0.48% | 6,023,144 |
| Mar 5, 2026 | 43.77 | 43.83 | 43.22 | 43.40 | 43.40 | -1.41% | 5,993,732 |
| Mar 4, 2026 | 43.43 | 44.04 | 43.12 | 44.02 | 44.02 | 1.45% | 4,333,287 |
| Mar 3, 2026 | 42.97 | 43.64 | 42.33 | 43.39 | 43.39 | 0.12% | 4,974,874 |
| Mar 2, 2026 | 43.01 | 43.63 | 43.01 | 43.34 | 43.34 | -0.37% | 4,327,837 |
| Feb 27, 2026 | 43.11 | 43.51 | 42.93 | 43.50 | 43.50 | 1.14% | 7,499,255 |
| Feb 26, 2026 | 43.23 | 43.39 | 42.73 | 43.01 | 43.01 | -0.42% | 5,837,392 |
| Feb 25, 2026 | 42.80 | 43.58 | 42.32 | 43.19 | 43.19 | 0.91% | 6,832,698 |
| Feb 24, 2026 | 42.85 | 42.88 | 42.31 | 42.80 | 42.80 | -0.21% | 8,864,708 |
| Feb 23, 2026 | 42.44 | 43.18 | 42.25 | 42.89 | 42.89 | -0.26% | 9,022,303 |
| Feb 20, 2026 | 42.98 | 43.20 | 42.63 | 43.00 | 43.00 | 0.84% | 11,154,870 |
| Feb 19, 2026 | 42.18 | 42.71 | 41.85 | 42.64 | 42.64 | 1.69% | 8,485,978 |
| Feb 18, 2026 | 42.65 | 42.76 | 41.90 | 41.93 | 41.70 | -1.69% | 7,468,541 |
| Feb 17, 2026 | 42.81 | 43.09 | 42.54 | 42.65 | 42.42 | 0.31% | 7,529,235 |
| Feb 13, 2026 | 41.65 | 42.57 | 41.56 | 42.52 | 42.29 | 2.06% | 6,558,354 |
| Feb 12, 2026 | 41.24 | 42.10 | 41.13 | 41.66 | 41.43 | 1.49% | 6,403,526 |
| Feb 11, 2026 | 40.92 | 41.20 | 40.72 | 41.05 | 40.82 | 0.20% | 5,994,795 |
| Feb 10, 2026 | 40.34 | 41.09 | 40.10 | 40.97 | 40.75 | 1.79% | 5,656,943 |
| Feb 9, 2026 | 40.03 | 40.26 | 39.72 | 40.25 | 40.03 | 0.50% | 7,248,521 |
| Feb 6, 2026 | 40.58 | 40.80 | 39.85 | 40.05 | 39.83 | -0.42% | 5,731,475 |
| Feb 5, 2026 | 40.47 | 40.73 | 40.21 | 40.22 | 40.00 | -0.32% | 6,674,150 |
| Feb 4, 2026 | 40.28 | 40.80 | 40.20 | 40.35 | 40.13 | 0.40% | 7,003,073 |
| Feb 3, 2026 | 39.32 | 40.22 | 39.25 | 40.19 | 39.97 | 2.06% | 4,857,446 |
| Feb 2, 2026 | 39.89 | 39.91 | 39.16 | 39.38 | 39.16 | -0.78% | 4,267,265 |
| Jan 30, 2026 | 39.52 | 39.75 | 39.07 | 39.69 | 39.47 | 0.25% | 5,025,466 |
| Jan 29, 2026 | 39.84 | 39.97 | 39.34 | 39.59 | 39.37 | -0.50% | 5,471,905 |
| Jan 28, 2026 | 39.81 | 39.88 | 39.56 | 39.79 | 39.57 | -0.10% | 4,853,092 |
| Jan 27, 2026 | 39.27 | 39.86 | 39.14 | 39.83 | 39.61 | 1.04% | 4,553,035 |
| Jan 26, 2026 | 39.00 | 39.59 | 39.00 | 39.42 | 39.20 | 1.65% | 5,605,669 |
| Jan 23, 2026 | 38.95 | 38.98 | 38.40 | 38.78 | 38.57 | -0.23% | 7,834,106 |
| Jan 22, 2026 | 39.60 | 39.63 | 38.85 | 38.87 | 38.66 | -1.67% | 5,453,451 |
| Jan 21, 2026 | 39.69 | 39.82 | 39.37 | 39.53 | 39.31 | 0.59% | 6,312,897 |
| Jan 20, 2026 | 39.81 | 40.00 | 39.27 | 39.30 | 39.08 | -1.03% | 6,255,576 |
| Jan 16, 2026 | 39.05 | 39.78 | 39.05 | 39.71 | 39.49 | 1.02% | 4,252,035 |
| Jan 15, 2026 | 39.09 | 39.44 | 38.90 | 39.31 | 39.09 | 0.64% | 4,148,338 |
| Jan 14, 2026 | 38.75 | 39.22 | 38.68 | 39.06 | 38.85 | 1.19% | 4,511,166 |
| Jan 13, 2026 | 38.23 | 38.60 | 37.93 | 38.60 | 38.39 | 1.90% | 8,960,075 |
| Jan 12, 2026 | 37.92 | 38.16 | 37.76 | 37.88 | 37.67 | -0.03% | 4,587,138 |
| Jan 9, 2026 | 38.13 | 38.46 | 37.88 | 37.89 | 37.68 | -0.29% | 3,082,324 |
| Jan 8, 2026 | 37.68 | 38.24 | 37.65 | 38.00 | 37.79 | 0.66% | 3,656,909 |
| Jan 7, 2026 | 38.30 | 38.38 | 37.60 | 37.75 | 37.54 | -1.28% | 3,374,743 |
| Jan 6, 2026 | 38.13 | 38.31 | 38.00 | 38.24 | 38.03 | 0.37% | 3,681,947 |
| Jan 5, 2026 | 38.57 | 38.68 | 37.49 | 38.10 | 37.89 | -1.63% | 5,435,598 |
| Jan 2, 2026 | 38.33 | 38.84 | 38.04 | 38.73 | 38.52 | 1.02% | 2,712,601 |
| Dec 31, 2025 | 38.62 | 38.65 | 38.32 | 38.34 | 38.13 | -0.70% | 2,463,926 |
| Dec 30, 2025 | 38.49 | 38.71 | 38.35 | 38.61 | 38.40 | 0.49% | 3,097,144 |
| Dec 29, 2025 | 38.33 | 38.66 | 38.26 | 38.42 | 38.21 | 0.34% | 2,366,697 |
| Dec 26, 2025 | 38.20 | 38.32 | 38.10 | 38.29 | 38.08 | 0.24% | 3,003,484 |
| Dec 24, 2025 | 38.09 | 38.24 | 37.95 | 38.20 | 37.99 | 0.61% | 2,593,135 |
| Dec 23, 2025 | 37.76 | 38.05 | 37.70 | 37.97 | 37.76 | 0.45% | 3,930,759 |
| Dec 22, 2025 | 37.48 | 37.89 | 37.34 | 37.80 | 37.59 | 0.53% | 3,788,671 |
| Dec 19, 2025 | 38.28 | 38.35 | 37.60 | 37.60 | 37.39 | -1.67% | 10,784,090 |
| Dec 18, 2025 | 38.48 | 38.61 | 38.03 | 38.24 | 38.03 | -0.18% | 6,780,365 |
| Dec 17, 2025 | 38.02 | 38.42 | 37.91 | 38.31 | 38.10 | 0.68% | 5,137,278 |
| Dec 16, 2025 | 38.31 | 38.35 | 37.93 | 38.05 | 37.84 | -0.39% | 4,862,695 |
| Dec 15, 2025 | 38.00 | 38.22 | 37.86 | 38.20 | 37.99 | 0.95% | 5,114,252 |
| Dec 12, 2025 | 37.49 | 37.86 | 37.43 | 37.84 | 37.63 | 1.37% | 4,222,844 |
| Dec 11, 2025 | 37.42 | 37.79 | 37.22 | 37.33 | 37.13 | -0.40% | 5,051,661 |
| Dec 10, 2025 | 37.91 | 38.10 | 37.38 | 37.48 | 37.27 | -1.19% | 5,489,226 |
| Dec 9, 2025 | 38.25 | 38.49 | 37.90 | 37.93 | 37.72 | -0.47% | 4,143,512 |
| Dec 8, 2025 | 38.41 | 38.41 | 37.99 | 38.11 | 37.90 | -0.83% | 4,262,125 |
| Dec 5, 2025 | 38.50 | 38.77 | 38.37 | 38.43 | 38.22 | -0.29% | 4,328,715 |
| Dec 4, 2025 | 38.80 | 38.86 | 38.29 | 38.54 | 38.33 | 0.42% | 6,057,994 |
| Dec 3, 2025 | 38.39 | 38.56 | 38.07 | 38.38 | 38.17 | 0.08% | 4,011,968 |
| Dec 2, 2025 | 39.28 | 39.32 | 38.33 | 38.35 | 38.14 | -1.99% | 5,604,441 |
| Dec 1, 2025 | 39.87 | 39.94 | 39.10 | 39.13 | 38.92 | -2.13% | 3,879,211 |
| Nov 28, 2025 | 39.95 | 40.13 | 39.89 | 39.98 | 39.76 | 0.08% | 1,402,960 |
| Nov 26, 2025 | 39.48 | 39.99 | 39.48 | 39.95 | 39.73 | 1.37% | 2,629,681 |
| Nov 25, 2025 | 39.77 | 39.93 | 39.27 | 39.41 | 39.19 | -0.78% | 4,075,467 |
| Nov 24, 2025 | 39.48 | 39.81 | 39.14 | 39.72 | 39.50 | 0.40% | 5,630,571 |
| Nov 21, 2025 | 39.72 | 39.90 | 39.47 | 39.56 | 39.34 | -0.08% | 5,497,978 |
| Nov 20, 2025 | 39.60 | 39.99 | 39.46 | 39.59 | 39.37 | -0.05% | 8,094,711 |
| Nov 19, 2025 | 39.93 | 40.13 | 39.52 | 39.61 | 39.17 | -0.95% | 4,030,438 |
| Nov 18, 2025 | 40.31 | 40.39 | 39.94 | 39.99 | 39.55 | -0.47% | 4,924,256 |
| Nov 17, 2025 | 39.89 | 40.31 | 39.80 | 40.18 | 39.74 | 1.11% | 4,864,817 |
| Nov 14, 2025 | 39.58 | 39.93 | 39.26 | 39.74 | 39.30 | 0.40% | 5,429,242 |
| Nov 13, 2025 | 39.43 | 39.86 | 39.20 | 39.58 | 39.14 | - | 4,002,651 |
| Nov 12, 2025 | 39.70 | 39.82 | 39.52 | 39.58 | 39.14 | -0.28% | 2,938,209 |
| Nov 11, 2025 | 39.55 | 39.73 | 39.15 | 39.69 | 39.25 | 0.53% | 3,031,356 |
| Nov 10, 2025 | 39.18 | 39.73 | 39.16 | 39.48 | 39.05 | 0.18% | 3,565,976 |
| Nov 7, 2025 | 39.07 | 39.46 | 39.03 | 39.41 | 38.98 | 1.08% | 4,178,409 |
| Nov 6, 2025 | 38.83 | 39.41 | 38.80 | 38.99 | 38.56 | 0.33% | 4,215,011 |
| Nov 5, 2025 | 38.74 | 39.02 | 38.48 | 38.86 | 38.43 | 0.31% | 6,229,328 |
| Nov 4, 2025 | 38.61 | 38.83 | 38.27 | 38.74 | 38.31 | 0.83% | 4,933,920 |
| Nov 3, 2025 | 38.12 | 38.49 | 37.81 | 38.42 | 38.00 | 0.47% | 6,962,847 |
| Oct 31, 2025 | 38.68 | 38.77 | 38.24 | 38.24 | 37.82 | -1.72% | 5,805,859 |
| Oct 30, 2025 | 39.04 | 39.39 | 38.88 | 38.91 | 38.48 | -0.10% | 3,346,261 |
| Oct 29, 2025 | 39.52 | 39.64 | 38.89 | 38.95 | 38.52 | -1.44% | 5,074,517 |
| Oct 28, 2025 | 39.75 | 39.90 | 39.41 | 39.52 | 39.08 | -0.55% | 5,436,638 |
| Oct 27, 2025 | 39.65 | 39.74 | 39.15 | 39.74 | 39.30 | 0.53% | 5,025,013 |
| Oct 24, 2025 | 39.70 | 39.89 | 39.37 | 39.53 | 39.09 | -0.18% | 5,426,833 |
| Oct 23, 2025 | 40.49 | 40.49 | 39.31 | 39.60 | 39.16 | -1.12% | 6,901,683 |
| Oct 22, 2025 | 40.00 | 40.19 | 39.73 | 40.05 | 39.61 | 0.05% | 4,319,961 |
| Oct 21, 2025 | 40.29 | 40.29 | 39.72 | 40.03 | 39.59 | -0.47% | 4,157,344 |
| Oct 20, 2025 | 39.79 | 40.26 | 39.79 | 40.22 | 39.78 | 1.46% | 4,227,530 |
| Oct 17, 2025 | 39.76 | 39.89 | 39.46 | 39.64 | 39.20 | -0.08% | 3,476,582 |
| Oct 16, 2025 | 39.85 | 40.17 | 39.54 | 39.67 | 39.23 | -0.48% | 5,385,214 |
| Oct 15, 2025 | 39.52 | 40.11 | 39.51 | 39.86 | 39.42 | 0.94% | 5,295,956 |
| Oct 14, 2025 | 39.30 | 39.66 | 39.14 | 39.49 | 39.06 | 0.77% | 4,604,751 |