CENT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	36.32	36.37	35.59	35.81	35.81	-1.27%	72,655
Aug 14, 2025	36.40	36.68	36.02	36.27	36.27	-1.87%	55,143
Aug 13, 2025	35.33	37.09	35.33	36.96	36.96	4.88%	85,830
Aug 12, 2025	34.05	35.50	33.86	35.24	35.24	4.63%	83,217
Aug 11, 2025	34.12	34.78	33.38	33.68	33.68	-1.20%	88,227
Aug 8, 2025	34.79	35.29	33.61	34.09	34.09	-2.84%	86,909
Aug 7, 2025	40.01	40.48	34.92	35.09	35.09	-10.97%	136,516
Aug 6, 2025	39.86	39.86	39.41	39.41	39.41	-0.53%	54,415
Aug 5, 2025	39.50	40.37	39.15	39.62	39.62	0.23%	46,448
Aug 4, 2025	39.04	39.74	38.91	39.53	39.53	1.59%	49,159
Aug 1, 2025	38.99	39.03	38.23	38.91	38.91	-0.28%	63,112
Jul 31, 2025	38.91	39.22	37.73	39.02	39.02	-0.69%	70,400
Jul 30, 2025	39.44	39.61	39.06	39.29	39.29	-0.36%	67,080
Jul 29, 2025	39.57	39.68	39.21	39.43	39.43	0.36%	50,130
Jul 28, 2025	40.24	40.24	39.17	39.29	39.29	-2.48%	53,524
Jul 25, 2025	40.38	40.44	39.76	40.29	40.29	0.15%	77,930
Jul 24, 2025	40.78	40.95	40.15	40.23	40.23	-2.05%	64,245
Jul 23, 2025	40.95	41.25	40.57	41.07	41.07	1.03%	66,510
Jul 22, 2025	39.99	40.91	39.99	40.65	40.65	1.88%	59,700
Jul 21, 2025	40.21	40.52	39.86	39.90	39.90	-0.55%	45,540
Jul 18, 2025	41.18	41.18	39.92	40.12	40.12	-2.05%	54,107
Jul 17, 2025	39.84	41.15	39.84	40.96	40.96	2.81%	64,651
Jul 16, 2025	39.82	40.04	39.40	39.84	39.84	0.96%	57,499
Jul 15, 2025	40.44	40.67	39.38	39.46	39.46	-2.59%	79,236
Jul 14, 2025	39.85	40.55	39.48	40.51	40.51	1.15%	79,959
Jul 11, 2025	37.61	40.19	37.07	40.05	40.05	9.88%	171,590
Jul 10, 2025	36.10	36.84	36.04	36.45	36.45	0.83%	51,303
Jul 9, 2025	36.09	36.15	35.76	36.15	36.15	0.44%	40,451
Jul 8, 2025	35.64	36.23	35.64	35.99	35.99	1.21%	75,409
Jul 7, 2025	36.39	36.39	35.54	35.56	35.56	-2.55%	77,899
Jul 3, 2025	36.53	36.66	36.40	36.49	36.49	0.36%	29,562
Jul 2, 2025	36.11	36.42	35.71	36.36	36.36	0.78%	69,587
Jul 1, 2025	35.08	36.68	35.08	36.08	36.08	2.56%	72,470
Jun 30, 2025	35.36	35.53	35.10	35.18	35.18	-0.51%	64,072
Jun 27, 2025	35.07	35.38	34.90	35.36	35.36	0.83%	162,643
Jun 26, 2025	35.10	35.32	34.79	35.07	35.07	0.37%	63,759
Jun 25, 2025	35.54	35.54	34.83	34.94	34.94	-1.41%	66,460
Jun 24, 2025	35.38	35.90	35.29	35.44	35.44	0.74%	99,855
Jun 23, 2025	34.30	35.25	34.30	35.18	35.18	2.15%	118,612
Jun 20, 2025	34.55	34.63	34.08	34.44	34.44	0.35%	327,197
Jun 18, 2025	34.26	34.77	34.23	34.32	34.32	0.20%	119,878
Jun 17, 2025	34.37	34.78	34.06	34.25	34.25	-0.75%	116,421
Jun 16, 2025	34.48	34.66	34.09	34.51	34.51	0.88%	65,291
Jun 13, 2025	35.21	35.48	34.10	34.21	34.21	-3.69%	62,475
Jun 12, 2025	35.33	35.61	35.20	35.52	35.52	0.06%	64,593
Jun 11, 2025	36.52	36.79	35.49	35.50	35.50	-2.28%	93,436
Jun 10, 2025	36.24	36.80	36.08	36.33	36.33	0.55%	65,213
Jun 9, 2025	36.00	36.36	35.80	36.13	36.13	1.20%	71,610
Jun 6, 2025	35.55	35.71	35.24	35.70	35.70	1.56%	61,429
Jun 5, 2025	35.38	35.38	34.96	35.15	35.15	-0.90%	100,258