Central Puerto S.A. - CEPU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	11.74	11.77	11.77	12.08	11.61	169,530
July 02, 2025	11.76	11.82	11.82	12.16	11.74	97,920
July 01, 2025	11.61	11.8	11.8	11.88	11.5	347,516
June 30, 2025	11.9	11.68	11.68	12.07	11.47	253,400
June 27, 2025	11.76	11.85	11.85	11.97	11.47	169,938
June 26, 2025	11.54	11.76	11.76	11.88	11.54	246,915
June 25, 2025	11.95	11.55	11.55	11.99	11.49	167,334
June 24, 2025	11.61	11.97	11.97	12.22	11.61	202,857
June 23, 2025	11.63	11.52	11.52	11.92	11.36	219,500
June 20, 2025	12.27	11.7	11.7	12.42	11.7	111,200
June 18, 2025	11.93	12.22	12.22	12.52	11.91	143,000
June 17, 2025	12.01	11.88	11.88	12.18	11.68	237,729
June 16, 2025	12.43	12.07	12.07	12.59	12.03	43,444
June 13, 2025	12.46	12.33	12.33	12.61	12.09	201,536
June 12, 2025	12.38	12.72	12.72	12.72	12.38	192,000
June 11, 2025	12.56	12.44	12.44	12.73	12.33	252,614
June 10, 2025	12.17	12.62	12.62	12.77	12.16	253,730
June 09, 2025	12.36	12.15	12.15	12.5	12.02	394,200
June 06, 2025	12.39	12.37	12.37	12.58	12	170,317
June 05, 2025	11.87	12.27	12.27	12.29	11.84	234,117
June 04, 2025	12.52	11.85	11.85	12.57	11.84	303,305
June 03, 2025	12.47	12.55	12.55	12.73	12.42	240,107
June 02, 2025	13.04	12.53	12.53	13.12	12.45	305,125
May 30, 2025	13.47	13.01	13.01	13.53	12.92	484,946
May 29, 2025	13.51	13.53	13.53	13.65	13.2	273,001
May 28, 2025	13.62	13.5	13.5	13.62	13.07	315,705
May 27, 2025	13.65	13.69	13.69	13.84	13.45	469,104
May 23, 2025	13.33	13.57	13.57	13.72	13.26	635,738
May 22, 2025	13.28	13.64	13.64	13.73	13.07	295,603
May 21, 2025	13.94	13.34	13.34	14.13	13.33	361,729
May 20, 2025	13.39	13.92	13.92	13.98	13.1	282,900
May 19, 2025	13.09	13.48	13.48	13.89	13.01	425,801
May 16, 2025	13.08	12.99	12.99	13.19	12.76	231,837
May 15, 2025	12.99	13.19	13.19	13.62	12.62	345,500
May 14, 2025	12.75	13.08	13.08	13.52	12.37	679,046
May 13, 2025	12.3	12.83	12.83	12.97	12.3	298,241
May 12, 2025	12	12.36	12.36	12.49	11.79	542,220
May 09, 2025	10.85	11.84	11.84	11.97	10.85	661,657
May 08, 2025	10.99	10.88	10.88	11.16	10.64	179,204
May 07, 2025	10.63	10.89	10.89	11.03	10.44	207,835
May 06, 2025	10.3	10.68	10.68	10.69	10.28	219,958
May 05, 2025	10.44	10.35	10.35	10.75	10.3	222,639
May 02, 2025	10.48	10.44	10.44	10.57	10.3	202,929
May 01, 2025	10.53	10.3	10.3	10.89	10.3	144,928
April 30, 2025	10.82	10.51	10.51	10.9	10.49	192,003
April 29, 2025	10.9	10.95	10.95	11.12	10.78	222,449
April 28, 2025	10.98	10.9	10.9	11.13	10.7	139,905
April 25, 2025	11.14	11.01	11.01	11.54	10.95	175,648
April 24, 2025	11.5	11.19	11.18	11.65	11.07	222,450
April 23, 2025	11.76	11.37	11.37	11.83	11.2	344,338
April 22, 2025	11.19	11.37	11.37	11.53	11.09	138,600
April 21, 2025	11.23	11	11	11.23	10.73	185,300
April 17, 2025	11.3	11.35	11.35	11.64	11.26	76,521
April 16, 2025	10.97	11.23	11.23	11.58	10.97	211,931
April 15, 2025	11.44	11.21	11.21	11.7	11.08	223,655
April 14, 2025	11.99	11.41	11.41	12.22	11.27	882,733
April 11, 2025	9.97	10.7	10.7	11	9.97	404,094
April 10, 2025	10.15	9.87	9.87	10.23	9.4	366,939
April 09, 2025	9.26	10.15	10.15	10.19	8.65	400,916
April 08, 2025	9.85	9.23	9.23	10.23	9.04	434,901

Central Puerto S.A. (CEPU) NYSE