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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	9.36	9.54	9.54	10.19	9.31	376,980
April 04, 2025	10.7	10	10	10.7	9.57	555,504
April 03, 2025	10.86	11.08	11.08	11.33	10.62	202,558
April 02, 2025	11.3	11.22	11.22	11.49	11.08	132,600
April 01, 2025	10.98	11.33	11.33	11.61	10.95	308,300
March 31, 2025	11.35	11.09	11.09	11.39	10.82	332,300
March 28, 2025	11.76	11.57	11.57	11.79	11.42	152,414
March 27, 2025	11.97	11.89	11.89	12.6	11.52	200,551
March 26, 2025	12.43	12.11	12.11	12.59	11.99	126,049
March 25, 2025	12.18	12.38	12.38	12.62	12.12	442,100
March 24, 2025	12.73	12.15	12.15	12.85	12.11	175,500
March 21, 2025	12	12.56	12.56	12.7	11.95	241,930
March 20, 2025	12.12	12.26	12.26	12.46	12.07	130,440
March 19, 2025	11.56	12.21	12.21	12.26	11.52	254,715
March 18, 2025	12.09	11.62	11.62	12.12	11.55	195,900
March 17, 2025	12.52	12.2	12.2	12.66	12.17	179,400
March 14, 2025	12.24	12.41	12.41	12.63	11.85	276,876
March 13, 2025	12.52	12.05	12.05	12.52	11.87	187,400
March 12, 2025	11.59	12.44	12.44	12.75	11.48	294,961
March 11, 2025	11.73	11.69	11.69	11.97	11.25	322,685
March 10, 2025	11.94	11.64	11.64	12.12	11.33	331,800
March 07, 2025	12.16	12.3	12.3	12.39	11.74	192,722
March 06, 2025	12.16	12.02	12.02	12.26	11.81	225,429
March 05, 2025	11.82	12.2	12.2	12.31	11.66	240,700
March 04, 2025	12.09	11.93	11.93	12.25	11.66	109,430
March 03, 2025	12.13	12.08	12.08	12.7	11.77	313,301
February 28, 2025	11.5	11.9	11.9	12.04	11.41	492,531
February 27, 2025	12.15	11.67	11.67	12.15	11.52	509,478
February 26, 2025	12.48	12.17	12.17	12.54	11.93	341,300
February 25, 2025	13.05	12.44	12.44	13.11	12.18	332,446
February 24, 2025	13.03	13.02	13.02	13.2	12.69	189,300
February 21, 2025	13.35	12.93	12.93	13.48	12.82	184,941

Central Puerto S.A. (CEPU) NYSE