Centuri Holdings, Inc. (CTRI)
NYSE: CTRI · Real-Time Price · USD
25.58
+0.33 (1.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Centuri Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.23 | 25.72 | 24.95 | 25.58 | 25.58 | 1.31% | 1,924,803 |
| Dec 4, 2025 | 24.51 | 25.48 | 24.32 | 25.25 | 25.25 | 2.68% | 1,905,648 |
| Dec 3, 2025 | 24.44 | 24.62 | 23.45 | 24.59 | 24.59 | 0.53% | 2,128,934 |
| Dec 2, 2025 | 22.38 | 24.51 | 22.15 | 24.46 | 24.46 | 10.23% | 4,280,978 |
| Dec 1, 2025 | 22.16 | 22.56 | 22.10 | 22.19 | 22.19 | -1.33% | 1,158,855 |
| Nov 28, 2025 | 21.90 | 22.51 | 21.77 | 22.49 | 22.49 | 3.59% | 560,291 |
| Nov 26, 2025 | 21.32 | 21.97 | 21.27 | 21.71 | 21.71 | 2.16% | 1,132,025 |
| Nov 25, 2025 | 20.65 | 21.41 | 20.53 | 21.25 | 21.25 | 3.56% | 1,899,288 |
| Nov 24, 2025 | 19.89 | 20.56 | 19.72 | 20.52 | 20.52 | 4.16% | 1,719,084 |
| Nov 21, 2025 | 19.46 | 19.85 | 19.04 | 19.70 | 19.70 | 1.70% | 1,906,189 |
| Nov 20, 2025 | 20.35 | 20.76 | 19.35 | 19.37 | 19.37 | -3.39% | 2,135,508 |
| Nov 19, 2025 | 19.99 | 20.16 | 19.64 | 20.05 | 20.05 | 0.35% | 3,052,334 |
| Nov 18, 2025 | 20.07 | 20.36 | 19.79 | 19.98 | 19.98 | -2.39% | 2,715,975 |
| Nov 17, 2025 | 21.48 | 21.91 | 20.25 | 20.47 | 20.47 | -1.92% | 1,780,876 |
| Nov 14, 2025 | 20.51 | 21.60 | 20.26 | 20.87 | 20.87 | -0.33% | 3,020,633 |
| Nov 13, 2025 | 22.15 | 22.30 | 20.91 | 20.94 | 20.94 | -5.33% | 7,045,583 |
| Nov 12, 2025 | 21.98 | 22.44 | 21.82 | 22.12 | 22.12 | 0.27% | 967,473 |
| Nov 11, 2025 | 21.54 | 22.12 | 21.27 | 22.06 | 22.06 | 1.99% | 1,355,143 |
| Nov 10, 2025 | 21.32 | 21.70 | 21.00 | 21.63 | 21.63 | 3.05% | 1,381,447 |
| Nov 7, 2025 | 20.75 | 21.16 | 20.44 | 20.99 | 20.99 | -1.73% | 1,447,563 |
| Nov 6, 2025 | 21.69 | 22.09 | 21.00 | 21.36 | 21.36 | -2.55% | 2,158,804 |
| Nov 5, 2025 | 19.20 | 22.73 | 19.20 | 21.92 | 21.92 | 11.33% | 6,392,698 |
| Nov 4, 2025 | 19.83 | 20.19 | 19.53 | 19.69 | 19.69 | -2.48% | 1,508,839 |
| Nov 3, 2025 | 20.36 | 20.42 | 19.85 | 20.19 | 20.19 | - | 995,150 |
| Oct 31, 2025 | 19.97 | 20.31 | 19.73 | 20.19 | 20.19 | 1.15% | 972,260 |
| Oct 30, 2025 | 20.03 | 20.30 | 19.73 | 19.96 | 19.96 | -1.43% | 1,603,629 |
| Oct 29, 2025 | 20.30 | 20.86 | 19.97 | 20.25 | 20.25 | -0.25% | 1,620,603 |
| Oct 28, 2025 | 20.53 | 20.69 | 20.20 | 20.30 | 20.30 | -1.36% | 939,563 |
| Oct 27, 2025 | 21.49 | 21.49 | 20.55 | 20.58 | 20.58 | -3.20% | 1,089,048 |
| Oct 24, 2025 | 20.83 | 21.39 | 20.83 | 21.26 | 21.26 | 4.42% | 1,980,466 |
| Oct 23, 2025 | 19.97 | 20.56 | 19.92 | 20.36 | 20.36 | 2.16% | 871,005 |
| Oct 22, 2025 | 20.73 | 20.79 | 19.42 | 19.93 | 19.93 | -2.97% | 1,958,481 |
| Oct 21, 2025 | 20.45 | 20.70 | 20.24 | 20.54 | 20.54 | 0.05% | 1,056,182 |
| Oct 20, 2025 | 20.29 | 20.71 | 20.23 | 20.53 | 20.53 | 2.09% | 789,355 |
| Oct 17, 2025 | 20.05 | 20.27 | 19.86 | 20.11 | 20.11 | -0.40% | 1,565,632 |
| Oct 16, 2025 | 21.21 | 21.33 | 20.10 | 20.19 | 20.19 | -4.45% | 1,715,060 |
| Oct 15, 2025 | 20.60 | 21.40 | 20.52 | 21.13 | 21.13 | 3.12% | 1,967,475 |
| Oct 14, 2025 | 20.37 | 20.72 | 20.14 | 20.49 | 20.49 | -0.53% | 831,730 |
| Oct 13, 2025 | 20.47 | 20.89 | 20.34 | 20.60 | 20.60 | 2.90% | 1,199,521 |
| Oct 10, 2025 | 20.59 | 21.17 | 20.01 | 20.02 | 20.02 | -2.44% | 2,179,201 |
| Oct 9, 2025 | 21.08 | 21.28 | 20.36 | 20.52 | 20.52 | 0.93% | 2,163,873 |
| Oct 8, 2025 | 20.20 | 20.43 | 19.90 | 20.33 | 20.33 | 0.84% | 1,326,607 |
| Oct 7, 2025 | 20.05 | 20.58 | 20.05 | 20.16 | 20.16 | 0.80% | 1,736,895 |
| Oct 6, 2025 | 20.38 | 20.55 | 20.00 | 20.00 | 20.00 | -1.48% | 2,460,161 |
| Oct 3, 2025 | 20.78 | 21.07 | 20.07 | 20.30 | 20.30 | -1.79% | 2,558,941 |
| Oct 2, 2025 | 21.10 | 21.37 | 20.56 | 20.67 | 20.67 | -2.04% | 2,058,797 |
| Oct 1, 2025 | 21.54 | 22.32 | 21.10 | 21.10 | 21.10 | -0.33% | 4,085,833 |
| Sep 30, 2025 | 21.00 | 21.34 | 20.76 | 21.17 | 21.17 | 1.63% | 1,361,010 |
| Sep 29, 2025 | 21.27 | 21.48 | 20.83 | 20.83 | 20.83 | -1.28% | 1,638,322 |
| Sep 26, 2025 | 20.75 | 21.11 | 20.60 | 21.10 | 21.10 | 2.33% | 1,603,170 |
| Sep 25, 2025 | 21.03 | 21.11 | 20.48 | 20.62 | 20.62 | -3.24% | 1,359,736 |
| Sep 24, 2025 | 21.61 | 21.93 | 21.20 | 21.31 | 21.31 | -1.43% | 1,107,040 |
| Sep 23, 2025 | 21.48 | 22.06 | 21.42 | 21.62 | 21.62 | 1.08% | 2,320,918 |
| Sep 22, 2025 | 21.26 | 21.41 | 20.67 | 21.39 | 21.39 | 0.14% | 2,419,692 |
| Sep 19, 2025 | 21.79 | 21.95 | 21.00 | 21.36 | 21.36 | -2.02% | 5,238,716 |
| Sep 18, 2025 | 23.09 | 23.13 | 21.46 | 21.80 | 21.80 | -4.60% | 4,737,795 |
| Sep 17, 2025 | 22.72 | 23.20 | 22.64 | 22.85 | 22.85 | 0.97% | 1,537,053 |
| Sep 16, 2025 | 23.16 | 23.18 | 22.57 | 22.63 | 22.63 | -2.03% | 1,313,736 |
| Sep 15, 2025 | 23.22 | 23.55 | 22.88 | 23.10 | 23.10 | 0.35% | 1,569,261 |
| Sep 12, 2025 | 23.05 | 23.31 | 22.93 | 23.02 | 23.02 | -0.69% | 1,251,748 |
| Sep 11, 2025 | 22.92 | 23.19 | 22.58 | 23.18 | 23.18 | 1.80% | 2,076,872 |
| Sep 10, 2025 | 21.72 | 22.77 | 21.64 | 22.77 | 22.77 | 6.15% | 3,873,198 |
| Sep 9, 2025 | 21.48 | 21.71 | 21.00 | 21.45 | 21.45 | -1.06% | 2,244,304 |
| Sep 8, 2025 | 21.74 | 21.90 | 21.33 | 21.68 | 21.68 | 0.42% | 6,096,115 |
| Sep 5, 2025 | 21.38 | 21.75 | 21.04 | 21.59 | 21.59 | 0.84% | 6,520,941 |
| Sep 4, 2025 | 20.48 | 21.45 | 20.30 | 21.41 | 21.41 | 4.18% | 13,812,655 |
| Sep 3, 2025 | 20.66 | 20.89 | 20.36 | 20.55 | 20.55 | -0.63% | 888,472 |
| Sep 2, 2025 | 20.74 | 20.87 | 20.34 | 20.68 | 20.68 | -2.64% | 2,055,570 |
| Aug 29, 2025 | 21.23 | 21.77 | 20.97 | 21.24 | 21.24 | 0.38% | 1,609,159 |
| Aug 28, 2025 | 20.50 | 21.16 | 20.37 | 21.16 | 21.16 | 3.73% | 1,576,210 |
| Aug 27, 2025 | 20.38 | 20.54 | 20.23 | 20.40 | 20.40 | 0.05% | 1,066,251 |
| Aug 26, 2025 | 20.08 | 20.39 | 19.80 | 20.39 | 20.39 | 2.41% | 1,171,320 |
| Aug 25, 2025 | 20.24 | 20.48 | 19.89 | 19.91 | 19.91 | -1.68% | 1,639,026 |
| Aug 22, 2025 | 20.47 | 20.65 | 20.09 | 20.25 | 20.25 | -0.15% | 1,171,430 |
| Aug 21, 2025 | 19.86 | 20.29 | 19.73 | 20.28 | 20.28 | 1.81% | 1,704,941 |
| Aug 20, 2025 | 20.36 | 20.47 | 19.53 | 19.92 | 19.92 | -2.73% | 1,473,181 |
| Aug 19, 2025 | 20.84 | 20.86 | 20.34 | 20.48 | 20.48 | -1.63% | 898,526 |
| Aug 18, 2025 | 20.43 | 20.99 | 20.21 | 20.82 | 20.82 | 2.16% | 1,325,107 |
| Aug 15, 2025 | 20.56 | 20.56 | 19.79 | 20.38 | 20.38 | -0.59% | 1,378,768 |
| Aug 14, 2025 | 20.42 | 20.82 | 20.25 | 20.50 | 20.50 | -0.53% | 1,009,825 |
| Aug 13, 2025 | 20.83 | 21.20 | 20.01 | 20.61 | 20.61 | -0.43% | 1,445,588 |
| Aug 12, 2025 | 20.29 | 20.76 | 20.02 | 20.70 | 20.70 | 2.42% | 4,361,113 |
| Aug 11, 2025 | 19.95 | 20.43 | 19.81 | 20.21 | 20.21 | 1.15% | 3,944,264 |
| Aug 8, 2025 | 19.97 | 20.48 | 19.75 | 19.98 | 19.98 | -5.75% | 7,791,395 |
| Aug 7, 2025 | 21.20 | 22.23 | 20.84 | 21.20 | 21.20 | -0.75% | 872,390 |
| Aug 6, 2025 | 21.13 | 22.13 | 20.46 | 21.36 | 21.36 | -2.24% | 1,844,103 |
| Aug 5, 2025 | 21.44 | 21.91 | 21.29 | 21.85 | 21.85 | 3.80% | 649,410 |
| Aug 4, 2025 | 21.47 | 21.66 | 20.97 | 21.05 | 21.05 | 0.05% | 422,238 |
| Aug 1, 2025 | 21.38 | 21.41 | 20.68 | 21.04 | 21.04 | -3.49% | 617,142 |
| Jul 31, 2025 | 21.20 | 22.28 | 21.14 | 21.80 | 21.80 | 2.06% | 904,058 |
| Jul 30, 2025 | 21.78 | 22.22 | 21.35 | 21.36 | 21.36 | -1.39% | 510,819 |
| Jul 29, 2025 | 21.70 | 22.15 | 21.57 | 21.66 | 21.66 | -0.41% | 633,845 |
| Jul 28, 2025 | 21.31 | 22.15 | 21.31 | 21.75 | 21.75 | 1.59% | 755,489 |
| Jul 25, 2025 | 21.21 | 21.81 | 21.10 | 21.41 | 21.41 | 2.15% | 662,729 |
| Jul 24, 2025 | 21.15 | 21.15 | 20.73 | 20.96 | 20.96 | 0.72% | 490,514 |
| Jul 23, 2025 | 21.04 | 21.18 | 20.78 | 20.81 | 20.81 | 0.63% | 554,294 |
| Jul 22, 2025 | 20.70 | 20.83 | 20.28 | 20.68 | 20.68 | 0.68% | 468,211 |
| Jul 21, 2025 | 20.93 | 21.12 | 20.45 | 20.54 | 20.54 | -1.06% | 1,002,086 |
| Jul 18, 2025 | 20.93 | 21.20 | 20.64 | 20.76 | 20.76 | -0.57% | 609,100 |
| Jul 17, 2025 | 20.75 | 21.24 | 20.64 | 20.88 | 20.88 | 0.63% | 614,934 |