Central Puerto S.A. (CEPU)
NYSE: CEPU · Real-Time Price · USD
12.36
+0.52 (4.39%)
At close: May 12, 2025, 4:00 PM
12.36
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
Central Puerto Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 12.00 | 12.49 | 11.79 | 12.36 | 12.36 | 4.39% | 542,215 |
| May 9, 2025 | 10.85 | 11.97 | 10.85 | 11.84 | 11.84 | 8.82% | 661,661 |
| May 8, 2025 | 10.99 | 11.16 | 10.65 | 10.88 | 10.88 | -0.09% | 179,204 |
| May 7, 2025 | 10.63 | 11.03 | 10.44 | 10.89 | 10.89 | 1.97% | 207,835 |
| May 6, 2025 | 10.30 | 10.69 | 10.28 | 10.68 | 10.68 | 3.19% | 220,161 |
| May 5, 2025 | 10.44 | 10.75 | 10.30 | 10.35 | 10.35 | -0.86% | 222,639 |
| May 2, 2025 | 10.48 | 10.57 | 10.30 | 10.44 | 10.44 | 1.36% | 202,929 |
| May 1, 2025 | 10.53 | 10.89 | 10.30 | 10.30 | 10.30 | -2.00% | 144,928 |
| Apr 30, 2025 | 10.82 | 10.90 | 10.49 | 10.51 | 10.51 | -4.02% | 192,003 |
| Apr 29, 2025 | 10.90 | 11.12 | 10.78 | 10.95 | 10.95 | 0.46% | 222,449 |
| Apr 28, 2025 | 10.98 | 11.13 | 10.70 | 10.90 | 10.90 | -1.00% | 139,905 |
| Apr 25, 2025 | 11.14 | 11.54 | 10.95 | 11.01 | 11.01 | -1.61% | 175,648 |
| Apr 24, 2025 | 11.50 | 11.65 | 11.07 | 11.19 | 11.19 | -1.58% | 224,189 |
| Apr 23, 2025 | 11.76 | 11.83 | 11.20 | 11.37 | 11.37 | - | 344,338 |
| Apr 22, 2025 | 11.19 | 11.53 | 11.09 | 11.37 | 11.37 | 3.36% | 138,574 |
| Apr 21, 2025 | 11.23 | 11.23 | 10.73 | 11.00 | 11.00 | -3.08% | 185,282 |
| Apr 17, 2025 | 11.30 | 11.64 | 11.26 | 11.35 | 11.35 | 1.07% | 76,521 |
| Apr 16, 2025 | 10.97 | 11.58 | 10.97 | 11.23 | 11.23 | 0.18% | 211,931 |
| Apr 15, 2025 | 11.44 | 11.70 | 11.08 | 11.21 | 11.21 | -1.75% | 223,655 |
| Apr 14, 2025 | 11.99 | 12.22 | 11.27 | 11.41 | 11.41 | 6.64% | 882,733 |
| Apr 11, 2025 | 9.97 | 11.00 | 9.97 | 10.70 | 10.70 | 8.41% | 404,094 |
| Apr 10, 2025 | 10.15 | 10.23 | 9.40 | 9.87 | 9.87 | -2.76% | 366,939 |
| Apr 9, 2025 | 9.26 | 10.19 | 8.65 | 10.15 | 10.15 | 9.97% | 400,916 |
| Apr 8, 2025 | 9.85 | 10.23 | 9.04 | 9.23 | 9.23 | -3.25% | 434,901 |
| Apr 7, 2025 | 9.36 | 10.19 | 9.31 | 9.54 | 9.54 | -4.60% | 381,569 |
| Apr 4, 2025 | 10.70 | 10.70 | 9.57 | 10.00 | 10.00 | -9.75% | 555,504 |
| Apr 3, 2025 | 10.86 | 11.33 | 10.62 | 11.08 | 11.08 | -1.25% | 202,558 |
| Apr 2, 2025 | 11.30 | 11.49 | 11.08 | 11.22 | 11.22 | -0.97% | 132,598 |
| Apr 1, 2025 | 10.98 | 11.61 | 10.95 | 11.33 | 11.33 | 2.16% | 308,288 |
| Mar 31, 2025 | 11.35 | 11.39 | 10.82 | 11.09 | 11.09 | -4.15% | 332,263 |
| Mar 28, 2025 | 11.76 | 11.79 | 11.42 | 11.57 | 11.57 | -2.69% | 152,414 |
| Mar 27, 2025 | 11.97 | 12.60 | 11.52 | 11.89 | 11.89 | -1.82% | 200,551 |
| Mar 26, 2025 | 12.43 | 12.59 | 11.99 | 12.11 | 12.11 | -2.18% | 126,049 |
| Mar 25, 2025 | 12.18 | 12.62 | 12.12 | 12.38 | 12.38 | 1.89% | 442,053 |
| Mar 24, 2025 | 12.73 | 12.85 | 12.11 | 12.15 | 12.15 | -3.26% | 175,474 |
| Mar 21, 2025 | 12.00 | 12.70 | 11.95 | 12.56 | 12.56 | 2.45% | 241,930 |
| Mar 20, 2025 | 12.12 | 12.46 | 12.07 | 12.26 | 12.26 | 0.41% | 130,440 |
| Mar 19, 2025 | 11.56 | 12.26 | 11.52 | 12.21 | 12.21 | 5.08% | 254,715 |
| Mar 18, 2025 | 12.09 | 12.12 | 11.55 | 11.62 | 11.62 | -4.75% | 195,897 |
| Mar 17, 2025 | 12.52 | 12.66 | 12.17 | 12.20 | 12.20 | -1.69% | 179,395 |
| Mar 14, 2025 | 12.24 | 12.63 | 11.85 | 12.41 | 12.41 | 2.99% | 285,934 |
| Mar 13, 2025 | 12.52 | 12.52 | 11.87 | 12.05 | 12.05 | -3.14% | 187,390 |
| Mar 12, 2025 | 11.59 | 12.75 | 11.48 | 12.44 | 12.44 | 6.23% | 294,961 |
| Mar 11, 2025 | 11.73 | 11.97 | 11.25 | 11.71 | 11.71 | 0.60% | 337,159 |
| Mar 10, 2025 | 11.94 | 12.12 | 11.33 | 11.64 | 11.64 | -5.37% | 331,272 |
| Mar 7, 2025 | 12.16 | 12.39 | 11.74 | 12.30 | 12.30 | 2.33% | 192,722 |
| Mar 6, 2025 | 12.16 | 12.26 | 11.81 | 12.02 | 12.02 | -1.48% | 225,429 |
| Mar 5, 2025 | 11.82 | 12.31 | 11.66 | 12.20 | 12.20 | 2.26% | 240,667 |
| Mar 4, 2025 | 12.09 | 12.25 | 11.66 | 11.93 | 11.93 | -1.24% | 127,605 |
| Mar 3, 2025 | 12.13 | 12.70 | 11.77 | 12.08 | 12.08 | 1.51% | 313,301 |