CenterPoint Energy, Inc. (CNP)
NYSE: CNP · Real-Time Price · USD
38.81
+0.50 (1.31%)
At close: Sep 26, 2025, 4:00 PM EDT
38.43
-0.38 (-0.98%)
After-hours: Sep 26, 2025, 7:38 PM EDT
CenterPoint Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 38.45 | 38.90 | 38.40 | 38.81 | 38.81 | 1.31% | 5,447,418 |
| Sep 25, 2025 | 39.19 | 39.20 | 38.22 | 38.31 | 38.31 | -1.79% | 9,051,926 |
| Sep 24, 2025 | 39.00 | 39.12 | 38.62 | 39.01 | 39.01 | 0.54% | 7,797,966 |
| Sep 23, 2025 | 38.09 | 38.80 | 38.03 | 38.80 | 38.80 | 1.65% | 4,762,489 |
| Sep 22, 2025 | 38.11 | 38.40 | 37.99 | 38.17 | 38.17 | 0.39% | 4,002,862 |
| Sep 19, 2025 | 38.18 | 38.29 | 37.87 | 38.02 | 38.02 | -0.13% | 6,883,430 |
| Sep 18, 2025 | 37.67 | 38.35 | 37.67 | 38.07 | 38.07 | 0.05% | 4,597,373 |
| Sep 17, 2025 | 37.86 | 38.28 | 37.73 | 38.05 | 38.05 | 1.06% | 4,726,464 |
| Sep 16, 2025 | 38.17 | 38.49 | 37.59 | 37.65 | 37.65 | -1.67% | 4,281,171 |
| Sep 15, 2025 | 38.34 | 38.56 | 38.22 | 38.29 | 38.29 | 0.13% | 3,695,780 |
| Sep 12, 2025 | 38.15 | 38.63 | 38.15 | 38.24 | 38.24 | - | 4,280,853 |
| Sep 11, 2025 | 37.88 | 38.27 | 37.67 | 38.24 | 38.24 | 1.19% | 4,668,135 |
| Sep 10, 2025 | 37.59 | 37.86 | 37.46 | 37.79 | 37.79 | 0.67% | 3,530,751 |
| Sep 9, 2025 | 37.27 | 37.84 | 37.25 | 37.54 | 37.54 | 0.59% | 4,616,429 |
| Sep 8, 2025 | 37.64 | 37.74 | 37.13 | 37.32 | 37.32 | -1.22% | 3,969,488 |
| Sep 5, 2025 | 37.67 | 37.84 | 37.42 | 37.78 | 37.78 | 0.85% | 5,087,096 |
| Sep 4, 2025 | 37.83 | 37.88 | 36.61 | 37.46 | 37.46 | -0.43% | 8,438,179 |
| Sep 3, 2025 | 37.88 | 38.02 | 37.39 | 37.62 | 37.62 | -0.84% | 4,851,314 |
| Sep 2, 2025 | 37.65 | 38.16 | 37.58 | 37.94 | 37.94 | 0.61% | 4,305,168 |
| Aug 29, 2025 | 37.48 | 37.85 | 37.45 | 37.71 | 37.71 | 0.61% | 4,846,882 |
| Aug 28, 2025 | 37.62 | 37.73 | 37.39 | 37.48 | 37.48 | -0.66% | 3,720,416 |
| Aug 27, 2025 | 37.74 | 37.83 | 37.52 | 37.73 | 37.73 | 0.08% | 3,246,807 |
| Aug 26, 2025 | 37.76 | 37.87 | 37.48 | 37.70 | 37.70 | - | 4,053,591 |
| Aug 25, 2025 | 37.81 | 38.03 | 37.67 | 37.70 | 37.70 | -0.92% | 5,755,977 |
| Aug 22, 2025 | 38.19 | 38.29 | 37.65 | 38.05 | 38.05 | 0.13% | 5,607,602 |
| Aug 21, 2025 | 38.26 | 38.37 | 37.82 | 38.00 | 38.00 | -1.30% | 4,251,439 |
| Aug 20, 2025 | 38.39 | 38.77 | 38.24 | 38.50 | 38.28 | 0.76% | 4,496,996 |
| Aug 19, 2025 | 37.73 | 38.22 | 37.70 | 38.21 | 37.99 | 1.27% | 2,555,038 |
| Aug 18, 2025 | 38.13 | 38.21 | 37.66 | 37.73 | 37.51 | -1.02% | 4,020,111 |
| Aug 15, 2025 | 38.38 | 38.38 | 37.93 | 38.12 | 37.90 | -0.83% | 4,993,095 |
| Aug 14, 2025 | 38.65 | 38.75 | 38.29 | 38.44 | 38.22 | -0.49% | 3,438,934 |
| Aug 13, 2025 | 38.47 | 38.66 | 38.32 | 38.63 | 38.41 | 0.42% | 2,937,223 |
| Aug 12, 2025 | 38.65 | 38.67 | 38.04 | 38.47 | 38.25 | -0.26% | 4,187,653 |
| Aug 11, 2025 | 38.94 | 39.00 | 38.37 | 38.57 | 38.35 | -0.67% | 5,527,825 |
| Aug 8, 2025 | 39.04 | 39.11 | 38.64 | 38.83 | 38.61 | -0.10% | 3,475,615 |
| Aug 7, 2025 | 38.53 | 39.25 | 38.51 | 38.87 | 38.65 | 0.70% | 4,968,903 |
| Aug 6, 2025 | 39.08 | 39.15 | 38.57 | 38.60 | 38.38 | -0.85% | 3,916,103 |
| Aug 5, 2025 | 39.14 | 39.39 | 38.81 | 38.93 | 38.71 | -0.59% | 4,035,989 |
| Aug 4, 2025 | 38.90 | 39.34 | 38.50 | 39.16 | 38.94 | 0.90% | 3,411,836 |
| Aug 1, 2025 | 38.95 | 39.12 | 38.55 | 38.81 | 38.59 | -0.03% | 5,175,181 |
| Jul 31, 2025 | 38.26 | 38.98 | 38.15 | 38.82 | 38.60 | 0.94% | 5,662,207 |
| Jul 30, 2025 | 38.29 | 38.76 | 38.25 | 38.46 | 38.24 | 0.44% | 6,635,575 |
| Jul 29, 2025 | 37.30 | 38.31 | 37.22 | 38.29 | 38.07 | 2.65% | 12,152,795 |
| Jul 28, 2025 | 37.75 | 38.11 | 37.22 | 37.30 | 37.09 | -2.76% | 11,515,109 |
| Jul 25, 2025 | 38.00 | 38.44 | 37.72 | 38.36 | 38.14 | 1.37% | 5,428,989 |
| Jul 24, 2025 | 36.71 | 37.98 | 36.59 | 37.84 | 37.62 | 1.94% | 11,220,784 |
| Jul 23, 2025 | 37.66 | 37.85 | 36.98 | 37.12 | 36.91 | -1.69% | 7,368,795 |
| Jul 22, 2025 | 37.54 | 37.98 | 37.42 | 37.76 | 37.54 | 0.91% | 5,470,937 |
| Jul 21, 2025 | 37.26 | 37.68 | 37.13 | 37.42 | 37.21 | 0.48% | 4,296,479 |
| Jul 18, 2025 | 36.68 | 37.30 | 36.59 | 37.24 | 37.03 | 2.03% | 5,778,025 |