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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	48.19	48.48	48.48	49.64	48	96,600
November 20, 2025	48.58	47.94	47.94	49.17	47.92	100,459
November 19, 2025	48	48.38	48.38	49.11	48	30,500
November 18, 2025	48.17	48.24	48.24	48.7	47.82	82,300
November 17, 2025	48.73	48.28	48.28	49.03	47.83	103,000
November 14, 2025	48.43	48.87	48.87	49.02	48.07	64,000
November 13, 2025	51.53	51.03	48.58	51.74	51	81,500
November 12, 2025	51.68	51.55	49.08	51.89	51.36	61,600
November 11, 2025	51.64	51.73	49.25	52.44	51.09	43,400
November 10, 2025	51.15	51.53	49.06	52	50.91	73,800
November 07, 2025	51.12	51.01	51.01	51.35	50.01	74,741
November 06, 2025	51.15	50.87	50.87	51.35	50.85	55,300
November 05, 2025	50.67	51.29	51.29	51.35	50.67	36,300
November 04, 2025	50.9	50.77	50.77	51.34	50.3	61,824
November 03, 2025	51.15	51.05	51.05	51.15	50.59	40,136
October 31, 2025	50.85	51.1	51.1	51.34	50.85	31,700
October 30, 2025	50.78	50.92	50.92	51.35	50.54	67,449
October 29, 2025	51.53	51.05	51.05	51.87	50.61	52,600
October 28, 2025	51.5	51.45	51.45	51.81	51.02	50,532
October 27, 2025	51.2	51.58	51.47	51.87	51.18	43,318
October 24, 2025	51.27	51.1	51.1	51.8	51.1	45,800
October 23, 2025	50.66	51.04	51.04	51.69	50.66	30,400
October 22, 2025	50.83	50.76	50.76	50.99	50.5	27,200
October 21, 2025	50.53	50.81	50.81	51.09	50.26	41,549
October 20, 2025	50.77	50.84	50.84	51.07	50.69	10,314
October 17, 2025	50.28	50.44	50.44	50.83	50.21	79,431

Central Securities Corp. (CET) NYSE