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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.61	11.61	11.61	12.15	11.57	140,679
August 15, 2025	11.98	11.71	11.71	12.12	11.64	53,725
August 14, 2025	12.18	11.91	11.91	12.24	11.74	171,734
August 13, 2025	12.77	12.33	12.33	13	12.31	148,920
August 12, 2025	12.91	12.63	12.63	13.4	12.5	380,214
August 11, 2025	12.73	12.89	12.89	12.93	12.5	193,915
August 08, 2025	12.99	12.6	12.6	13.03	12.56	256,307
August 07, 2025	12.95	12.96	12.96	13.18	12.76	245,900
August 06, 2025	12.36	12.89	12.89	13.16	12.23	243,900
August 05, 2025	12.16	12.32	12.32	12.34	11.95	240,205
August 04, 2025	12.16	12.01	12.01	12.35	11.94	102,080
August 01, 2025	12.25	12.09	12.09	12.34	11.86	131,218
July 31, 2025	12.48	12.21	12.21	12.53	12.02	162,800
July 30, 2025	12.9	12.46	12.46	13	12.36	584,038
July 29, 2025	12.15	12.76	12.76	12.83	12.15	358,449
July 28, 2025	12.12	12.19	12.19	12.31	12.11	138,600
July 25, 2025	12.1	12.1	12.1	12.28	11.98	203,003
July 24, 2025	11.74	11.98	11.98	12.05	11.59	110,639
July 23, 2025	11.63	11.84	11.84	11.95	11.45	148,800
July 22, 2025	11.45	11.47	11.47	11.7	11.31	154,015
July 21, 2025	11.47	11.41	11.41	11.53	11.3	293,300
July 18, 2025	11.58	11.42	11.42	11.76	11.31	172,700
July 17, 2025	11.17	11.45	11.45	11.59	11.17	321,704
July 16, 2025	11.41	11.22	11.22	11.44	11.16	135,513
July 15, 2025	11.16	11.35	11.35	11.41	10.97	109,915
July 14, 2025	11.05	11.12	11.12	11.19	10.88	188,600
July 11, 2025	11.38	11.05	11.05	11.47	10.97	353,100
July 10, 2025	11.48	11.45	11.45	11.75	11.36	162,700
July 09, 2025	11.76	11.5	11.5	11.84	11.32	264,570
July 08, 2025	11.26	11.81	11.81	11.86	11.2	271,431
July 07, 2025	11.81	11.27	11.27	11.81	11.2	455,800
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

Central Puerto S.A. (CEPU) NYSE