CTRI Historical Prices
Centuri Holdings, Inc. · daily open, high, low, close & volume
Trading days
249
Period high
42.98
Period low
18.60
Period change
+6.44%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.97 | 21.65 | 20.89 | 21.49 | -0.23% | 1,227,053 |
| Oct 29, 2026 | 21.29 | 21.96 | 20.84 | 21.54 | +2.67% | 3,652,373 |
| Oct 28, 2026 | 21.01 | 21.19 | 20.48 | 20.98 | +1.65% | 2,138,280 |
| Oct 27, 2026 | 20.47 | 20.67 | 20.00 | 20.64 | +2.53% | 1,190,816 |
| Oct 26, 2026 | 19.54 | 20.20 | 19.31 | 20.13 | +4.08% | 1,254,657 |
| Oct 23, 2026 | 19.03 | 19.43 | 18.60 | 19.34 | +0.10% | 1,527,696 |
| Oct 22, 2026 | 19.56 | 19.56 | 18.76 | 19.32 | -2.37% | 1,399,989 |
| Oct 21, 2026 | 20.01 | 20.32 | 19.61 | 19.79 | -1.20% | 2,100,889 |
| Oct 20, 2026 | 20.20 | 20.38 | 19.68 | 20.03 | -2.34% | 1,680,871 |
| Oct 19, 2026 | 20.18 | 20.69 | 19.68 | 20.51 | +3.95% | 1,984,214 |
| Oct 16, 2026 | 19.74 | 20.01 | 19.48 | 19.73 | -0.15% | 2,696,074 |
| Oct 15, 2026 | 19.45 | 19.98 | 18.79 | 19.76 | -0.05% | 3,873,116 |
| Oct 14, 2026 | 20.59 | 20.88 | 19.59 | 19.77 | -4.86% | 2,313,121 |
| Oct 13, 2026 | 20.67 | 20.92 | 20.24 | 20.78 | +0.63% | 4,289,824 |
| Oct 12, 2026 | 20.90 | 21.33 | 20.64 | 20.65 | -1.20% | 5,353,859 |
| Oct 9, 2026 | 21.34 | 21.34 | 20.67 | 20.90 | +0.43% | 1,198,148 |
| Oct 8, 2026 | 20.57 | 20.89 | 20.23 | 20.81 | +0.24% | 2,012,443 |
| Oct 7, 2026 | 20.98 | 21.00 | 20.38 | 20.76 | -2.08% | 1,799,365 |
| Oct 6, 2026 | 20.91 | 21.53 | 20.73 | 21.20 | +2.32% | 1,727,864 |
| Oct 5, 2026 | 20.91 | 21.03 | 20.50 | 20.72 | -0.91% | 2,136,258 |
| Oct 2, 2026 | 20.85 | 21.46 | 20.73 | 20.91 | +1.80% | 1,969,391 |
| Oct 1, 2026 | 20.09 | 20.62 | 19.98 | 20.54 | +2.50% | 1,648,224 |
| Sep 30, 2026 | 20.45 | 20.59 | 19.91 | 20.04 | -1.47% | 2,369,754 |
| Sep 29, 2026 | 19.72 | 20.48 | 19.72 | 20.34 | +2.11% | 2,234,324 |
| Sep 28, 2026 | 20.32 | 20.41 | 19.76 | 19.92 | -2.88% | 1,386,869 |
| Sep 25, 2026 | 20.55 | 20.72 | 20.33 | 20.51 | +0.59% | 1,844,964 |
| Sep 24, 2026 | 19.87 | 20.81 | 19.86 | 20.39 | +1.09% | 1,788,232 |
| Sep 23, 2026 | 20.02 | 20.49 | 19.72 | 20.17 | +0.70% | 2,236,333 |
| Sep 22, 2026 | 20.41 | 20.54 | 19.79 | 20.03 | -1.52% | 1,818,464 |
| Sep 21, 2026 | 19.52 | 20.38 | 19.11 | 20.34 | +5.12% | 2,810,147 |
| Sep 18, 2026 | 19.25 | 19.65 | 19.11 | 19.35 | +1.15% | 2,216,760 |
| Sep 17, 2026 | 19.51 | 19.69 | 19.06 | 19.13 | -0.16% | 2,892,341 |
| Sep 16, 2026 | 19.36 | 19.43 | 19.04 | 19.16 | +0.47% | 1,254,457 |
| Sep 15, 2026 | 19.67 | 19.67 | 19.03 | 19.07 | -2.55% | 1,541,195 |
| Sep 14, 2026 | 19.65 | 19.81 | 19.26 | 19.57 | -2.93% | 1,440,478 |
| Sep 11, 2026 | 20.50 | 20.75 | 20.11 | 20.16 | +0.00% | 1,578,992 |
| Sep 9, 2026 | 20.67 | 20.76 | 20.12 | 20.16 | -2.61% | 1,319,163 |
| Sep 8, 2026 | 20.67 | 20.92 | 20.49 | 20.70 | +0.78% | 1,346,881 |
| Sep 4, 2026 | 20.20 | 20.84 | 20.16 | 20.54 | +0.15% | 1,023,474 |
| Sep 3, 2026 | 20.58 | 20.86 | 20.29 | 20.51 | -0.05% | 1,317,159 |
| Sep 2, 2026 | 20.55 | 20.84 | 20.41 | 20.52 | +0.54% | 1,549,820 |
| Aug 31, 2026 | 20.52 | 20.52 | 19.90 | 20.41 | +0.44% | 2,180,230 |
| Aug 28, 2026 | 21.00 | 21.02 | 20.27 | 20.32 | -3.79% | 1,280,031 |
| Aug 27, 2026 | 21.33 | 21.33 | 20.72 | 21.12 | -0.24% | 1,271,962 |
| Aug 26, 2026 | 20.82 | 21.33 | 20.81 | 21.17 | +1.83% | 715,019 |
| Aug 25, 2026 | 21.26 | 21.30 | 20.59 | 20.79 | +0.00% | 1,235,066 |
| Aug 24, 2026 | 21.32 | 21.39 | 20.51 | 20.79 | -2.67% | 1,633,351 |
| Aug 21, 2026 | 21.66 | 21.93 | 21.35 | 21.36 | -1.93% | 937,069 |
| Aug 20, 2026 | 22.44 | 22.63 | 21.70 | 21.78 | -3.71% | 1,525,250 |
| Aug 19, 2026 | 22.91 | 23.30 | 22.09 | 22.62 | -0.13% | 1,361,991 |
| Aug 18, 2026 | 23.49 | 23.56 | 22.28 | 22.65 | -5.27% | 1,771,644 |
| Aug 17, 2026 | 23.63 | 24.12 | 23.57 | 23.91 | +1.23% | 1,005,821 |
| Aug 14, 2026 | 23.13 | 23.82 | 23.02 | 23.62 | +2.30% | 1,480,731 |
| Aug 13, 2026 | 23.90 | 23.90 | 23.06 | 23.09 | -2.86% | 1,329,615 |
| Aug 12, 2026 | 24.85 | 25.00 | 23.65 | 23.77 | -2.58% | 1,352,884 |
| Aug 11, 2026 | 24.07 | 24.69 | 23.99 | 24.40 | +2.69% | 2,285,705 |
| Aug 10, 2026 | 23.49 | 24.28 | 23.44 | 23.76 | -0.38% | 2,433,705 |
| Aug 7, 2026 | 22.69 | 24.08 | 22.31 | 23.85 | +6.71% | 2,535,475 |
| Aug 6, 2026 | 22.28 | 23.20 | 22.23 | 22.35 | +0.54% | 2,387,040 |
| Aug 5, 2026 | 22.21 | 23.25 | 21.35 | 22.23 | +1.60% | 5,317,416 |
| Aug 4, 2026 | 25.05 | 27.08 | 21.73 | 21.88 | -21.46% | 7,720,357 |
| Aug 3, 2026 | 27.42 | 28.64 | 27.42 | 27.86 | +0.07% | 2,611,180 |
| Jul 31, 2026 | 27.22 | 27.88 | 26.77 | 27.84 | +3.73% | 2,107,061 |
| Jul 30, 2026 | 25.60 | 26.95 | 25.45 | 26.84 | +10.45% | 2,407,934 |
| Jul 29, 2026 | 26.01 | 26.04 | 24.16 | 24.30 | -6.68% | 1,669,024 |
| Jul 28, 2026 | 27.05 | 27.22 | 25.65 | 26.04 | -4.69% | 1,296,563 |
| Jul 27, 2026 | 27.66 | 27.98 | 26.58 | 27.32 | -1.26% | 1,271,951 |
| Jul 24, 2026 | 28.19 | 28.19 | 27.30 | 27.67 | -0.07% | 1,016,453 |
| Jul 23, 2026 | 27.14 | 27.87 | 27.14 | 27.69 | +0.65% | 1,189,342 |
| Jul 22, 2026 | 27.81 | 28.18 | 27.47 | 27.51 | -1.75% | 820,333 |
| Jul 21, 2026 | 27.73 | 28.13 | 27.20 | 28.00 | +2.56% | 1,676,681 |
| Jul 20, 2026 | 27.99 | 28.18 | 26.97 | 27.30 | -1.44% | 1,938,007 |
| Jul 17, 2026 | 26.73 | 27.90 | 26.52 | 27.70 | +1.54% | 1,718,701 |
| Jul 16, 2026 | 26.44 | 27.29 | 26.32 | 27.28 | +0.96% | 1,827,178 |
| Jul 15, 2026 | 26.46 | 27.18 | 26.00 | 27.02 | +2.82% | 1,628,983 |
| Jul 14, 2026 | 26.39 | 26.59 | 25.91 | 26.28 | +1.58% | 1,470,724 |
| Jul 13, 2026 | 25.42 | 25.95 | 25.04 | 25.87 | +0.78% | 1,148,150 |
| Jul 10, 2026 | 26.06 | 26.25 | 25.48 | 25.67 | -2.32% | 1,563,343 |
| Jul 9, 2026 | 26.83 | 27.10 | 26.08 | 26.28 | -0.08% | 987,958 |
| Jul 8, 2026 | 26.17 | 26.86 | 26.10 | 26.30 | -1.02% | 1,422,881 |
| Jul 7, 2026 | 27.19 | 27.32 | 26.16 | 26.57 | -3.28% | 1,641,606 |
| Jul 6, 2026 | 27.62 | 28.35 | 27.32 | 27.47 | +0.29% | 1,398,870 |
| Jul 2, 2026 | 28.53 | 28.84 | 27.01 | 27.39 | -3.86% | 1,470,375 |
| Jul 1, 2026 | 29.99 | 30.00 | 28.49 | 28.49 | -5.79% | 1,270,054 |
| Jun 30, 2026 | 31.58 | 31.58 | 29.60 | 30.24 | -0.92% | 3,780,452 |
| Jun 29, 2026 | 30.65 | 30.96 | 29.92 | 30.52 | -0.42% | 1,431,368 |
| Jun 26, 2026 | 31.62 | 32.47 | 30.64 | 30.65 | -3.77% | 3,037,851 |
| Jun 25, 2026 | 32.03 | 32.80 | 31.34 | 31.85 | +1.27% | 1,881,353 |
| Jun 24, 2026 | 29.93 | 32.22 | 29.93 | 31.45 | +4.04% | 2,308,106 |
| Jun 23, 2026 | 30.17 | 30.99 | 30.00 | 30.23 | -2.01% | 966,533 |
| Jun 22, 2026 | 30.21 | 31.19 | 30.04 | 30.85 | +3.63% | 1,368,753 |
| Jun 18, 2026 | 30.72 | 30.83 | 29.44 | 29.77 | -0.67% | 1,919,635 |
| Jun 17, 2026 | 31.37 | 31.63 | 29.92 | 29.97 | -3.60% | 1,300,993 |
| Jun 16, 2026 | 31.91 | 32.42 | 30.91 | 31.09 | -1.58% | 939,730 |
| Jun 15, 2026 | 31.00 | 31.61 | 30.83 | 31.59 | +4.09% | 744,587 |
| Jun 12, 2026 | 30.03 | 30.52 | 29.93 | 30.35 | +2.09% | 665,634 |
| Jun 11, 2026 | 28.59 | 29.79 | 28.33 | 29.73 | +5.46% | 868,237 |
| Jun 10, 2026 | 29.39 | 29.63 | 27.97 | 28.19 | -4.47% | 966,978 |
| Jun 9, 2026 | 30.50 | 30.73 | 28.64 | 29.51 | -1.63% | 740,303 |
| Jun 8, 2026 | 29.72 | 30.26 | 29.57 | 30.00 | +0.54% | 766,058 |
| Jun 5, 2026 | 31.00 | 31.32 | 29.61 | 29.84 | -4.39% | 807,955 |
| Jun 4, 2026 | 30.21 | 31.27 | 29.88 | 31.21 | +2.70% | 711,795 |
| Jun 3, 2026 | 30.70 | 31.25 | 30.17 | 30.39 | -0.91% | 1,063,653 |
| Jun 2, 2026 | 30.48 | 31.45 | 30.40 | 30.67 | +1.49% | 1,288,638 |
| Jun 1, 2026 | 30.15 | 30.99 | 30.02 | 30.22 | -1.69% | 1,979,435 |
| May 29, 2026 | 30.74 | 31.14 | 29.87 | 30.74 | +0.23% | 1,718,964 |
| May 28, 2026 | 30.91 | 31.44 | 30.34 | 30.67 | -1.13% | 1,128,611 |
| May 27, 2026 | 31.50 | 32.47 | 30.97 | 31.02 | -0.96% | 1,083,110 |
| May 26, 2026 | 30.69 | 31.82 | 30.69 | 31.32 | +3.71% | 2,544,324 |
| May 22, 2026 | 30.23 | 30.70 | 29.63 | 30.20 | +0.07% | 1,099,015 |
| May 21, 2026 | 29.35 | 30.63 | 29.29 | 30.18 | +2.27% | 1,066,853 |
| May 20, 2026 | 29.30 | 30.00 | 29.00 | 29.51 | +1.90% | 1,217,599 |
| May 19, 2026 | 29.40 | 29.60 | 28.32 | 28.96 | -3.31% | 1,280,509 |
| May 18, 2026 | 31.38 | 31.96 | 29.77 | 29.95 | -4.28% | 1,098,918 |
| May 15, 2026 | 31.55 | 31.79 | 30.96 | 31.29 | -3.60% | 1,381,891 |
| May 14, 2026 | 32.36 | 32.89 | 32.01 | 32.46 | +1.22% | 1,115,784 |
| May 13, 2026 | 32.05 | 32.56 | 31.06 | 32.07 | +1.23% | 1,724,086 |
| May 12, 2026 | 32.83 | 33.08 | 31.50 | 31.68 | -4.58% | 2,089,224 |
| May 11, 2026 | 34.81 | 34.91 | 33.05 | 33.20 | -3.85% | 2,081,713 |
| May 8, 2026 | 34.38 | 34.88 | 33.64 | 34.53 | +2.77% | 2,454,676 |
| May 7, 2026 | 37.52 | 37.76 | 32.52 | 33.60 | -19.62% | 5,148,857 |
| May 6, 2026 | 42.87 | 42.98 | 40.65 | 41.80 | +0.53% | 3,617,745 |
| May 5, 2026 | 40.09 | 42.27 | 40.09 | 41.58 | +5.83% | 2,335,717 |
| May 4, 2026 | 39.19 | 39.94 | 38.53 | 39.29 | +0.10% | 1,759,105 |
| May 1, 2026 | 37.75 | 39.33 | 37.61 | 39.25 | +4.39% | 1,848,442 |
| Apr 30, 2026 | 35.81 | 37.67 | 35.70 | 37.60 | +6.88% | 1,476,475 |
| Apr 29, 2026 | 35.58 | 36.03 | 34.62 | 35.18 | -0.79% | 791,643 |
| Apr 28, 2026 | 35.20 | 35.72 | 34.88 | 35.46 | +0.14% | 1,197,073 |
| Apr 27, 2026 | 34.90 | 35.73 | 34.19 | 35.41 | +1.93% | 1,144,729 |
| Apr 24, 2026 | 34.61 | 34.98 | 33.97 | 34.74 | +0.67% | 926,431 |
| Apr 23, 2026 | 33.79 | 34.93 | 33.71 | 34.51 | +3.17% | 1,066,188 |
| Apr 22, 2026 | 33.36 | 33.69 | 32.92 | 33.45 | +1.49% | 692,722 |
| Apr 21, 2026 | 33.11 | 33.42 | 32.65 | 32.96 | -0.42% | 837,473 |
| Apr 20, 2026 | 33.57 | 33.73 | 33.07 | 33.10 | -1.90% | 684,869 |
| Apr 17, 2026 | 33.22 | 33.93 | 32.34 | 33.74 | +3.47% | 977,716 |
| Apr 16, 2026 | 32.90 | 33.31 | 32.49 | 32.61 | -1.48% | 1,315,820 |
| Apr 15, 2026 | 33.48 | 33.49 | 32.84 | 33.10 | -1.78% | 742,898 |
| Apr 14, 2026 | 33.95 | 34.10 | 33.33 | 33.70 | -0.12% | 736,606 |
| Apr 13, 2026 | 33.44 | 33.78 | 33.13 | 33.74 | +0.15% | 690,199 |
| Apr 10, 2026 | 33.50 | 33.73 | 33.21 | 33.69 | +0.84% | 630,091 |
| Apr 9, 2026 | 32.19 | 33.57 | 32.19 | 33.41 | +4.15% | 1,042,787 |
| Apr 8, 2026 | 32.00 | 32.96 | 31.94 | 32.08 | +4.60% | 1,033,051 |
| Apr 7, 2026 | 29.84 | 30.67 | 29.59 | 30.67 | +2.06% | 1,152,365 |
| Apr 6, 2026 | 29.84 | 30.16 | 28.83 | 30.05 | +0.74% | 1,095,532 |
| Apr 2, 2026 | 29.45 | 30.39 | 29.29 | 29.83 | -1.78% | 962,517 |
| Apr 1, 2026 | 29.40 | 30.73 | 29.40 | 30.37 | +3.97% | 1,275,514 |
| Mar 31, 2026 | 28.33 | 29.50 | 28.14 | 29.21 | +5.07% | 1,894,760 |
| Mar 30, 2026 | 29.48 | 29.51 | 27.62 | 27.80 | -5.38% | 1,279,934 |
| Mar 27, 2026 | 29.59 | 29.85 | 29.14 | 29.38 | -0.98% | 1,044,375 |
| Mar 26, 2026 | 30.03 | 30.14 | 29.18 | 29.67 | -2.56% | 905,863 |
| Mar 25, 2026 | 30.94 | 31.09 | 30.07 | 30.45 | +1.06% | 838,591 |
| Mar 24, 2026 | 29.63 | 30.34 | 29.43 | 30.13 | +0.03% | 1,069,954 |
| Mar 23, 2026 | 29.41 | 30.60 | 29.41 | 30.12 | +3.43% | 1,238,577 |
| Mar 20, 2026 | 30.58 | 30.58 | 28.69 | 29.12 | -4.21% | 3,236,084 |
| Mar 19, 2026 | 29.55 | 30.74 | 29.30 | 30.40 | -0.33% | 927,698 |
| Mar 18, 2026 | 30.05 | 30.99 | 29.84 | 30.50 | +1.09% | 1,359,741 |
| Mar 17, 2026 | 30.17 | 30.43 | 29.89 | 30.17 | +1.31% | 1,408,376 |
| Mar 16, 2026 | 29.76 | 30.59 | 29.12 | 29.78 | +1.64% | 1,058,312 |
| Mar 13, 2026 | 29.19 | 29.56 | 28.49 | 29.30 | +1.70% | 821,172 |
| Mar 12, 2026 | 29.54 | 29.62 | 28.51 | 28.81 | -3.87% | 927,373 |
| Mar 11, 2026 | 29.89 | 30.21 | 29.27 | 29.97 | -0.50% | 974,516 |
| Mar 10, 2026 | 30.35 | 30.61 | 29.53 | 30.12 | +0.37% | 1,331,061 |
| Mar 9, 2026 | 28.98 | 30.06 | 28.26 | 30.01 | +2.28% | 1,952,224 |
| Mar 6, 2026 | 28.73 | 29.75 | 28.28 | 29.34 | -0.37% | 1,448,430 |
| Mar 5, 2026 | 30.45 | 30.45 | 28.54 | 29.45 | -3.16% | 2,110,873 |
| Mar 4, 2026 | 30.10 | 30.63 | 29.67 | 30.41 | +1.81% | 2,182,758 |
| Mar 3, 2026 | 30.01 | 30.45 | 29.28 | 29.87 | -3.46% | 2,154,066 |
| Mar 2, 2026 | 30.45 | 31.28 | 30.42 | 30.94 | -0.19% | 2,037,091 |
| Feb 27, 2026 | 30.52 | 31.02 | 29.84 | 31.00 | -1.37% | 1,258,852 |
| Feb 26, 2026 | 30.67 | 31.51 | 29.15 | 31.43 | +2.48% | 2,786,731 |
| Feb 25, 2026 | 31.25 | 31.75 | 29.47 | 30.67 | -0.94% | 4,035,169 |
| Feb 24, 2026 | 31.12 | 31.59 | 30.20 | 30.96 | -0.90% | 4,653,364 |
| Feb 23, 2026 | 31.84 | 31.90 | 30.81 | 31.24 | -1.92% | 1,617,863 |
| Feb 20, 2026 | 31.89 | 32.38 | 31.58 | 31.85 | -0.09% | 1,349,730 |
| Feb 19, 2026 | 30.91 | 31.91 | 30.87 | 31.88 | +3.20% | 818,357 |
| Feb 18, 2026 | 31.13 | 32.25 | 30.83 | 30.89 | -1.28% | 1,273,919 |
| Feb 17, 2026 | 30.84 | 31.66 | 30.53 | 31.29 | +0.90% | 1,904,640 |
| Feb 13, 2026 | 31.15 | 31.70 | 30.42 | 31.01 | -0.32% | 1,113,016 |
| Feb 12, 2026 | 31.78 | 32.05 | 30.48 | 31.11 | -0.99% | 1,241,883 |
| Feb 11, 2026 | 30.79 | 31.80 | 30.79 | 31.42 | +3.22% | 1,967,553 |
| Feb 10, 2026 | 29.76 | 30.75 | 29.76 | 30.44 | +1.87% | 1,312,979 |
| Feb 9, 2026 | 28.97 | 30.55 | 28.92 | 29.88 | +3.28% | 1,320,767 |
| Feb 6, 2026 | 28.50 | 29.07 | 28.19 | 28.93 | +4.40% | 841,907 |
| Feb 5, 2026 | 27.44 | 27.98 | 27.18 | 27.71 | -0.22% | 900,640 |
| Feb 4, 2026 | 28.69 | 28.82 | 26.86 | 27.77 | -2.70% | 1,400,066 |
| Feb 3, 2026 | 28.30 | 28.92 | 27.69 | 28.54 | +2.59% | 961,782 |
| Feb 2, 2026 | 27.50 | 28.30 | 27.50 | 27.82 | +0.80% | 962,882 |
| Jan 30, 2026 | 27.01 | 27.85 | 27.01 | 27.60 | -0.83% | 1,266,043 |
| Jan 29, 2026 | 28.10 | 28.46 | 27.42 | 27.83 | -0.36% | 957,908 |
| Jan 28, 2026 | 28.49 | 28.82 | 27.82 | 27.93 | -1.93% | 695,746 |
| Jan 27, 2026 | 28.76 | 29.01 | 28.37 | 28.48 | -0.59% | 572,698 |
| Jan 26, 2026 | 28.41 | 28.89 | 28.24 | 28.65 | +0.88% | 1,085,150 |
| Jan 23, 2026 | 28.85 | 28.89 | 28.26 | 28.40 | +0.14% | 908,631 |
| Jan 22, 2026 | 28.58 | 28.70 | 28.01 | 28.36 | +0.32% | 902,331 |
| Jan 21, 2026 | 28.23 | 28.75 | 27.49 | 28.27 | +1.58% | 864,354 |
| Jan 20, 2026 | 27.02 | 28.09 | 26.76 | 27.83 | +0.11% | 1,070,841 |
| Jan 16, 2026 | 26.72 | 28.01 | 26.69 | 27.80 | +4.20% | 1,623,122 |
| Jan 15, 2026 | 27.24 | 27.45 | 26.63 | 26.68 | -1.37% | 1,255,988 |
| Jan 14, 2026 | 26.80 | 27.09 | 26.49 | 27.05 | +0.86% | 673,635 |
| Jan 13, 2026 | 26.94 | 27.21 | 26.78 | 26.82 | -0.26% | 1,024,270 |
| Jan 12, 2026 | 26.15 | 27.11 | 26.15 | 26.89 | +1.89% | 941,246 |
| Jan 9, 2026 | 26.65 | 27.40 | 26.36 | 26.39 | -0.04% | 787,967 |
| Jan 8, 2026 | 26.30 | 27.36 | 26.03 | 26.40 | +0.34% | 2,160,733 |
| Jan 7, 2026 | 27.15 | 27.48 | 26.09 | 26.31 | -2.95% | 1,240,584 |
| Jan 6, 2026 | 26.04 | 27.23 | 25.40 | 27.11 | +3.71% | 1,744,991 |
| Jan 5, 2026 | 26.11 | 26.77 | 26.02 | 26.14 | +1.24% | 1,059,206 |
| Jan 2, 2026 | 25.41 | 26.11 | 25.34 | 25.82 | +2.26% | 1,639,825 |
| Dec 31, 2025 | 25.43 | 25.75 | 25.07 | 25.25 | -0.90% | 1,055,906 |
| Dec 30, 2025 | 25.83 | 25.83 | 25.41 | 25.48 | -0.70% | 1,369,708 |
| Dec 29, 2025 | 25.77 | 26.06 | 25.61 | 25.66 | -1.08% | 1,377,988 |
| Dec 26, 2025 | 26.02 | 26.24 | 25.84 | 25.94 | -0.61% | 553,950 |
| Dec 24, 2025 | 25.99 | 26.21 | 25.91 | 26.10 | -0.08% | 383,344 |
| Dec 23, 2025 | 25.99 | 26.30 | 25.76 | 26.12 | +0.08% | 968,775 |
| Dec 22, 2025 | 26.31 | 26.53 | 26.00 | 26.10 | -0.11% | 981,484 |
| Dec 19, 2025 | 25.95 | 26.65 | 25.95 | 26.13 | +0.97% | 2,865,984 |
| Dec 18, 2025 | 25.78 | 26.12 | 25.44 | 25.88 | +2.98% | 1,539,542 |
| Dec 17, 2025 | 25.88 | 26.19 | 25.03 | 25.13 | -3.31% | 2,529,234 |
| Dec 16, 2025 | 26.40 | 26.95 | 25.62 | 25.99 | -1.55% | 1,932,606 |
| Dec 15, 2025 | 26.70 | 26.90 | 26.01 | 26.40 | -0.68% | 3,277,678 |
| Dec 12, 2025 | 27.41 | 27.41 | 26.46 | 26.58 | -2.96% | 2,310,685 |
| Dec 11, 2025 | 26.39 | 27.50 | 25.81 | 27.39 | +4.14% | 2,678,478 |
| Dec 10, 2025 | 25.60 | 26.62 | 25.46 | 26.30 | +2.37% | 2,960,211 |
| Dec 9, 2025 | 25.10 | 26.00 | 25.10 | 25.69 | -0.62% | 1,577,317 |
| Dec 8, 2025 | 25.88 | 26.16 | 25.37 | 25.85 | +1.06% | 2,120,869 |
| Dec 5, 2025 | 25.23 | 25.72 | 24.95 | 25.58 | +1.31% | 1,924,882 |
| Dec 4, 2025 | 24.51 | 25.48 | 24.32 | 25.25 | +2.68% | 1,905,682 |
| Dec 3, 2025 | 24.44 | 24.61 | 23.45 | 24.59 | +0.53% | 2,128,934 |
| Dec 2, 2025 | 22.38 | 24.50 | 22.15 | 24.46 | +10.23% | 4,281,515 |
| Dec 1, 2025 | 22.16 | 22.56 | 22.09 | 22.19 | -1.33% | 2,125,555 |
| Nov 28, 2025 | 21.90 | 22.51 | 21.77 | 22.49 | +3.59% | 560,300 |
| Nov 26, 2025 | 21.32 | 21.97 | 21.27 | 21.71 | +2.16% | 1,131,268 |
| Nov 25, 2025 | 20.65 | 21.41 | 20.52 | 21.25 | +3.56% | 1,899,298 |
| Nov 24, 2025 | 19.89 | 20.56 | 19.72 | 20.52 | +4.16% | 1,734,204 |
| Nov 21, 2025 | 19.46 | 19.85 | 19.04 | 19.70 | +1.70% | 1,906,565 |
| Nov 20, 2025 | 20.35 | 20.76 | 19.35 | 19.37 | -3.39% | 2,135,508 |
| Nov 19, 2025 | 19.99 | 20.16 | 19.64 | 20.05 | +0.35% | 3,052,334 |
| Nov 18, 2025 | 20.07 | 20.36 | 19.79 | 19.98 | -2.39% | 2,715,975 |
| Nov 17, 2025 | 21.48 | 21.91 | 20.25 | 20.47 | -1.92% | 1,780,876 |
| Nov 14, 2025 | 20.51 | 21.60 | 20.26 | 20.87 | -0.33% | 3,020,633 |
| Nov 13, 2025 | 22.15 | 22.30 | 20.91 | 20.94 | -5.33% | 7,045,583 |
| Nov 12, 2025 | 21.98 | 22.43 | 21.82 | 22.12 | +0.27% | 967,473 |
| Nov 11, 2025 | 21.54 | 22.12 | 21.27 | 22.06 | +1.99% | 1,355,143 |
| Nov 10, 2025 | 21.32 | 21.70 | 21.00 | 21.63 | +3.05% | 1,381,447 |
| Nov 7, 2025 | 20.75 | 21.16 | 20.44 | 20.99 | -1.73% | 1,447,563 |
| Nov 6, 2025 | 21.69 | 22.09 | 21.00 | 21.36 | -2.55% | 2,158,804 |
| Nov 5, 2025 | 19.20 | 22.73 | 19.20 | 21.92 | +11.33% | 6,392,698 |
| Nov 4, 2025 | 19.83 | 20.19 | 19.53 | 19.69 | -2.48% | 1,508,839 |
| Nov 3, 2025 | 20.36 | 20.42 | 19.85 | 20.19 | +0.00% | 995,150 |
| Oct 31, 2025 | 19.97 | 20.31 | 19.73 | 20.19 | +1.15% | 972,260 |
Daily open, high, low, close and volume for Centuri Holdings, Inc. (CTRI). Showing 249 trading days. Unadjusted prices.