CENTA(CENTA)
CENTA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $34.96 | $35.20 | $34.81 | $35.00 | 291,322 |
| 10/8/2026 | $34.68 | $35.19 | $34.25 | $35.02 | 342,500 |
| 10/7/2026 | $34.60 | $35.07 | $34.40 | $34.74 | 440,000 |
| 10/6/2026 | $34.51 | $34.69 | $34.22 | $34.61 | 212,400 |
| 10/5/2026 | $34.25 | $34.83 | $34.01 | $34.26 | 316,600 |
| 10/2/2026 | $34.30 | $34.86 | $33.80 | $34.28 | 297,214 |
| 10/1/2026 | $33.32 | $33.84 | $33.04 | $33.79 | 308,124 |
| 9/30/2026 | $34.12 | $34.22 | $33.34 | $33.52 | 278,800 |
| 9/29/2026 | $33.95 | $34.05 | $33.77 | $33.95 | 226,537 |
| 9/28/2026 | $33.82 | $34.32 | $33.60 | $34.20 | 311,100 |
| 9/25/2026 | $34.19 | $34.30 | $33.74 | $34.06 | 275,900 |
| 9/24/2026 | $34.33 | $34.39 | $34.05 | $34.19 | 303,200 |
| 9/23/2026 | $34.60 | $34.66 | $34.02 | $34.16 | 263,300 |
| 9/22/2026 | $35.09 | $35.13 | $34.45 | $34.70 | 276,441 |
| 9/21/2026 | $34.55 | $34.85 | $34.35 | $34.55 | 199,945 |
| 9/18/2026 | $34.60 | $35.00 | $34.26 | $34.57 | 718,127 |
| 9/17/2026 | $35.30 | $35.50 | $34.77 | $34.93 | 321,000 |
| 9/16/2026 | $34.65 | $35.22 | $34.37 | $35.02 | 262,800 |
| 9/15/2026 | $34.71 | $34.71 | $34.01 | $34.61 | 293,300 |
| 9/14/2026 | $35.03 | $37.18 | $34.55 | $34.61 | 318,839 |
| 9/11/2026 | $34.78 | $34.87 | $33.96 | $34.73 | 318,800 |
| 9/10/2026 | $34.36 | $34.61 | $34.03 | $34.31 | 277,400 |
| 9/9/2026 | $34.99 | $35.15 | $34.25 | $34.34 | 263,700 |
| 9/8/2026 | $35.73 | $35.73 | $34.67 | $35.29 | 354,500 |
| 9/4/2026 | $36.06 | $36.33 | $35.80 | $36.07 | 208,700 |
| 9/3/2026 | $36.94 | $37.23 | $35.90 | $36.06 | 265,500 |
| 9/2/2026 | $36.43 | $37.13 | $34.91 | $36.64 | 362,800 |
| 9/1/2026 | $37.02 | $37.40 | $36.00 | $36.42 | 467,512 |
| 8/31/2026 | $37.62 | $37.84 | $37.10 | $37.21 | 413,400 |
| 8/28/2026 | $37.93 | $38.07 | $37.52 | $37.81 | 201,924 |
| 8/27/2026 | $37.77 | $38.00 | $37.26 | $37.72 | 259,920 |
| 8/26/2026 | $38.46 | $38.49 | $37.88 | $38.18 | 289,033 |
| 8/25/2026 | $38.36 | $38.61 | $37.64 | $38.24 | 288,900 |
| 8/24/2026 | $38.43 | $38.99 | $38.11 | $38.36 | 281,400 |
| 8/21/2026 | $38.15 | $38.57 | $37.82 | $38.43 | 365,747 |
| 8/20/2026 | $37.88 | $38.19 | $37.77 | $38.06 | 240,431 |
| 8/19/2026 | $38.69 | $39.13 | $38.08 | $38.50 | 248,500 |
| 8/18/2026 | $37.90 | $38.62 | $36.98 | $38.48 | 332,100 |
| 8/17/2026 | $37.57 | $37.86 | $37.33 | $37.64 | 351,614 |
| 8/14/2026 | $38.32 | $38.75 | $37.72 | $37.85 | 231,905 |
| 8/13/2026 | $38.80 | $39.50 | $38.42 | $38.57 | 238,400 |
| 8/12/2026 | $38.39 | $39.24 | $38.16 | $38.83 | 381,032 |
| 8/11/2026 | $38.14 | $38.69 | $37.60 | $38.41 | 406,369 |
| 8/10/2026 | $38.50 | $38.70 | $37.72 | $38.19 | 299,100 |
| 8/7/2026 | $39.61 | $39.89 | $38.08 | $39.06 | 424,219 |
| 8/6/2026 | $38.50 | $40.80 | $38.50 | $40.60 | 689,492 |
| 8/5/2026 | $38.79 | $38.79 | $37.89 | $38.55 | 202,701 |
| 8/4/2026 | $38.04 | $38.81 | $37.92 | $38.65 | 275,300 |
| 8/3/2026 | $38.25 | $38.82 | $38.00 | $38.19 | 277,700 |
| 7/31/2026 | $37.89 | $38.18 | $37.01 | $37.91 | 316,328 |
| 7/30/2026 | $38.59 | $39.02 | $37.65 | $38.08 | 270,526 |
| 7/29/2026 | $38.57 | $39.04 | $37.67 | $38.82 | 256,600 |
| 7/28/2026 | $38.94 | $39.80 | $38.76 | $39.00 | 190,400 |
| 7/27/2026 | $38.96 | $39.14 | $38.24 | $38.27 | 220,234 |
| 7/24/2026 | $37.86 | $39.81 | $37.24 | $38.45 | 297,831 |
| 7/23/2026 | $37.74 | $38.64 | $37.39 | $37.72 | 235,038 |
| 7/22/2026 | $38.40 | $38.74 | $37.92 | $38.26 | 195,809 |
| 7/21/2026 | $37.84 | $38.45 | $37.62 | $38.27 | 252,244 |
| 7/20/2026 | $38.41 | $39.00 | $37.86 | $37.97 | 282,122 |
| 7/17/2026 | $38.91 | $39.75 | $37.85 | $38.29 | 242,900 |
| 7/16/2026 | $38.04 | $39.14 | $37.52 | $39.00 | 294,800 |
| 7/15/2026 | $37.07 | $37.95 | $36.71 | $37.76 | 290,800 |
| 7/14/2026 | $37.78 | $37.96 | $36.90 | $37.12 | 219,409 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Consumer Defensive Stocks
More Consumer Defensive stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
