CenterPoint Energy, Inc.CNPNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $38.13 | $38.46 | $37.88 | $37.89 | 3.08M |
| 1/8/2026 | $37.68 | $38.24 | $37.65 | $38.00 | 3.66M |
| 1/7/2026 | $38.30 | $38.38 | $37.60 | $37.75 | 3.37M |
| 1/6/2026 | $38.13 | $38.31 | $38.00 | $38.24 | 3.68M |
| 1/5/2026 | $38.57 | $38.67 | $37.49 | $38.10 | 5.44M |
| 1/2/2026 | $38.33 | $38.84 | $38.04 | $38.73 | 2.71M |
| 12/31/2025 | $38.62 | $38.65 | $38.32 | $38.34 | 2.46M |
| 12/30/2025 | $38.49 | $38.71 | $38.35 | $38.61 | 3.10M |
| 12/29/2025 | $38.33 | $38.66 | $38.26 | $38.42 | 2.37M |
| 12/26/2025 | $38.20 | $38.32 | $38.10 | $38.29 | 3.00M |
| 12/24/2025 | $38.09 | $38.24 | $37.95 | $38.20 | 2.59M |
| 12/23/2025 | $37.76 | $38.05 | $37.70 | $37.97 | 3.93M |
| 12/22/2025 | $37.48 | $37.89 | $37.34 | $37.80 | 3.79M |
| 12/19/2025 | $38.28 | $38.35 | $37.60 | $37.60 | 10.78M |
| 12/18/2025 | $38.48 | $38.61 | $38.03 | $38.24 | 6.78M |
| 12/17/2025 | $38.02 | $38.42 | $37.91 | $38.31 | 5.14M |
| 12/16/2025 | $38.31 | $38.35 | $37.93 | $38.05 | 4.86M |
| 12/15/2025 | $38.00 | $38.22 | $37.86 | $38.20 | 5.11M |
| 12/12/2025 | $37.49 | $37.86 | $37.43 | $37.84 | 4.22M |
| 12/11/2025 | $37.42 | $37.79 | $37.22 | $37.33 | 5.05M |
| 12/10/2025 | $37.91 | $38.10 | $37.38 | $37.48 | 5.49M |
| 12/9/2025 | $38.25 | $38.49 | $37.90 | $37.93 | 4.14M |
| 12/8/2025 | $38.41 | $38.41 | $37.99 | $38.11 | 4.26M |
| 12/5/2025 | $38.50 | $38.77 | $38.37 | $38.43 | 4.33M |
| 12/4/2025 | $38.80 | $38.86 | $38.29 | $38.54 | 6.06M |
| 12/3/2025 | $38.39 | $38.56 | $38.07 | $38.38 | 4.01M |
| 12/2/2025 | $39.28 | $39.32 | $38.33 | $38.35 | 5.60M |
| 12/1/2025 | $39.87 | $39.94 | $39.10 | $39.13 | 3.88M |
| 11/28/2025 | $39.95 | $40.13 | $39.89 | $39.98 | 1.40M |
| 11/26/2025 | $39.48 | $39.99 | $39.48 | $39.95 | 2.63M |
| 11/25/2025 | $39.77 | $39.93 | $39.27 | $39.41 | 4.08M |
| 11/24/2025 | $39.48 | $39.81 | $39.14 | $39.72 | 5.63M |
| 11/21/2025 | $39.72 | $39.90 | $39.47 | $39.56 | 5.50M |
| 11/20/2025 | $39.60 | $39.99 | $39.46 | $39.59 | 8.09M |
| 11/19/2025 | $39.93 | $40.13 | $39.52 | $39.61 | 4.03M |
| 11/18/2025 | $40.31 | $40.39 | $39.94 | $39.99 | 4.92M |
| 11/17/2025 | $39.89 | $40.31 | $39.80 | $40.18 | 4.86M |
| 11/14/2025 | $39.58 | $39.93 | $39.26 | $39.74 | 5.43M |
| 11/13/2025 | $39.43 | $39.85 | $39.20 | $39.58 | 4.00M |
| 11/12/2025 | $39.70 | $39.82 | $39.52 | $39.58 | 2.94M |
| 11/11/2025 | $39.55 | $39.73 | $39.15 | $39.69 | 3.03M |
| 11/10/2025 | $39.18 | $39.73 | $39.16 | $39.48 | 3.57M |
| 11/7/2025 | $39.07 | $39.46 | $39.03 | $39.41 | 4.18M |
| 11/6/2025 | $38.83 | $39.41 | $38.80 | $38.99 | 4.22M |
| 11/5/2025 | $38.74 | $39.02 | $38.48 | $38.86 | 6.23M |
| 11/4/2025 | $38.61 | $38.83 | $38.27 | $38.74 | 4.93M |
| 11/3/2025 | $38.12 | $38.49 | $37.81 | $38.42 | 6.96M |
| 10/31/2025 | $38.68 | $38.77 | $38.24 | $38.24 | 5.81M |
| 10/30/2025 | $39.04 | $39.39 | $38.88 | $38.91 | 3.35M |
| 10/29/2025 | $39.52 | $39.64 | $38.89 | $38.95 | 5.07M |
| 10/28/2025 | $39.75 | $39.90 | $39.41 | $39.52 | 5.44M |
| 10/27/2025 | $39.65 | $39.74 | $39.15 | $39.74 | 5.03M |
| 10/24/2025 | $39.70 | $39.89 | $39.37 | $39.53 | 5.43M |
| 10/23/2025 | $40.49 | $40.49 | $39.31 | $39.60 | 6.90M |
| 10/22/2025 | $40.00 | $40.19 | $39.73 | $40.05 | 4.32M |
| 10/21/2025 | $40.29 | $40.29 | $39.72 | $40.03 | 4.16M |
| 10/20/2025 | $39.79 | $40.26 | $39.79 | $40.22 | 4.23M |
| 10/17/2025 | $39.76 | $39.89 | $39.46 | $39.64 | 3.48M |
| 10/16/2025 | $39.85 | $40.17 | $39.54 | $39.67 | 5.39M |
| 10/15/2025 | $39.52 | $40.10 | $39.51 | $39.86 | 5.30M |
| 10/14/2025 | $39.30 | $39.66 | $39.14 | $39.49 | 4.60M |
| 10/13/2025 | $39.11 | $39.52 | $38.94 | $39.19 | 4.27M |