Central Securities Corp. - CET - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.93	52.47	52.47	52.48	51.38	49,000
February 19, 2026	51.82	51.98	51.98	52.09	51.59	12,329
February 18, 2026	51.59	51.92	51.92	52.29	51.55	18,932
February 17, 2026	51	51.34	51.34	51.6	51	21,233
February 13, 2026	51.26	51.51	51.51	51.81	51.24	32,624
February 12, 2026	51.89	51.48	51.48	52.05	51.38	52,200
February 11, 2026	51.87	51.52	51.52	52.36	51.5	47,700
February 10, 2026	52.18	51.75	51.75	52.58	51.75	69,716
February 09, 2026	51.93	52.14	52.14	52.62	51.87	39,300
February 06, 2026	51.77	52.13	52.13	52.56	51.77	36,200
February 05, 2026	51.84	51.76	51.76	52.53	51.35	63,400
February 04, 2026	52.34	52.24	52.24	52.71	51.77	127,600
February 03, 2026	52.2	52.26	52.26	52.53	51.76	63,301
February 02, 2026	51.99	52.21	52.21	52.95	51.91	58,526
January 30, 2026	52.24	52.1	52.1	52.44	51.9	40,300
January 29, 2026	52.38	52.2	52.2	52.64	51.92	45,209
January 28, 2026	52.25	52.41	52.41	52.46	52.1	48,600
January 27, 2026	52.18	51.95	51.95	52.33	51.58	57,000
January 26, 2026	52	52.1	52.1	52.3	51.81	38,500
January 23, 2026	52.33	51.76	51.76	52.35	51.76	58,860
January 22, 2026	52.09	52.36	52.36	52.42	51.97	45,800
January 21, 2026	51.11	51.97	51.97	52.11	51.11	34,923
January 20, 2026	51.35	51.06	51.06	51.69	51.06	50,196
January 16, 2026	52.14	52	52	52.14	51.92	50,196
January 15, 2026	52	51.99	51.99	52.25	51.77	52,900
January 14, 2026	51.92	51.95	51.95	52.09	51.47	62,100
January 13, 2026	51.95	52.02	52.02	52.29	51.87	20,900
January 12, 2026	51.9	52.1	52.1	52.15	51.82	46,348
January 09, 2026	52.37	52.3	52.3	52.42	51.91	47,800
January 08, 2026	51.9	51.91	51.91	52.4	51.82	22,400
January 07, 2026	52.13	51.96	51.96	52.39	51.43	74,700
January 06, 2026	51.43	51.93	51.93	51.99	51.3	45,100
January 05, 2026	50.91	51.3	51.3	51.55	50.8	19,621
January 02, 2026	50.76	50.73	50.73	50.95	50.4	90,720
December 31, 2025	50.87	50.71	50.71	51.15	50.69	25,351
December 30, 2025	50.91	50.8	50.8	51.2	50.8	44,000
December 29, 2025	51.07	50.76	50.76	51.2	50.6	53,229
December 26, 2025	50.92	51.07	51.07	51.31	50.92	25,400
December 24, 2025	51.15	51.2	51.2	51.27	50.65	11,835
December 23, 2025	50.87	50.85	50.85	51.39	50.62	67,200
December 22, 2025	50.49	50.86	50.86	51.09	50.4	46,213
December 19, 2025	50.47	50.54	50.54	50.79	50.2	53,800
December 18, 2025	50.3	50.3	50.3	50.91	50.17	40,742
December 17, 2025	50.61	49.97	49.97	51.03	49.76	58,000
December 16, 2025	50.62	50.5	50.5	50.92	50.25	47,200
December 15, 2025	50.78	50.61	50.61	51.11	50.36	36,500
December 12, 2025	50.86	50.61	50.61	51.09	50.42	48,344
December 11, 2025	50.57	50.82	50.82	50.93	50.32	42,500
December 10, 2025	50.22	50.59	50.59	50.95	50	42,900
December 09, 2025	50.21	50.14	50.14	50.55	49.91	35,312
December 08, 2025	50.66	50.29	50.29	50.76	50.13	36,200
December 05, 2025	50.42	50.65	50.65	50.79	50.32	25,700
December 04, 2025	50.31	50.46	50.46	50.47	50.01	13,000
December 03, 2025	49.89	50.29	50.29	50.29	49.8	12,100
December 02, 2025	49.99	50.11	50.11	50.11	49.66	28,700
December 01, 2025	49.84	49.85	49.85	50.1	49.63	32,810
November 28, 2025	49.8	50.05	50.05	50.19	49.64	17,623
November 26, 2025	49.35	49.84	49.84	50.13	49	30,865
November 25, 2025	48.84	49.5	49.5	49.54	48.61	82,700
November 24, 2025	48.67	48.89	48.89	49.44	48.16	52,417

Central Securities Corp. (CET) AMEX