Want to see CTRI full AI Analyst Report?
Centuri Holdings, Inc. (CTRI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.97 | 21.65 | 20.89 | 21.49 | 21.49 | -0.23% | 1,227,050 | 0.62 |
| Oct 29, 2026 | 21.29 | 21.96 | 20.84 | 21.54 | 21.54 | +2.67% | 2,664,053 | 1.34 |
| Oct 28, 2026 | 21.01 | 21.19 | 20.49 | 20.98 | 20.98 | +1.65% | 2,138,273 | 1.07 |
| Oct 27, 2026 | 20.47 | 20.67 | 20.00 | 20.64 | 20.64 | +2.53% | 1,190,815 | 0.59 |
| Oct 26, 2026 | 19.54 | 20.20 | 19.31 | 20.13 | 20.13 | +4.08% | 1,231,486 | 0.61 |
| Oct 23, 2026 | 19.03 | 19.43 | 18.60 | 19.34 | 19.34 | +0.10% | 1,527,693 | 0.76 |
| Oct 22, 2026 | 19.56 | 19.56 | 18.76 | 19.32 | 19.32 | -2.37% | 1,399,986 | 0.70 |
| Oct 21, 2026 | 20.01 | 20.32 | 19.61 | 19.79 | 19.79 | -1.20% | 2,100,888 | 1.05 |
| Oct 20, 2026 | 20.20 | 20.38 | 19.68 | 20.03 | 20.03 | -2.34% | 1,680,870 | 0.85 |
| Oct 19, 2026 | 20.18 | 20.69 | 19.68 | 20.51 | 20.51 | +3.95% | 1,984,207 | 1.01 |
| Oct 16, 2026 | 19.74 | 20.01 | 19.48 | 19.73 | 19.73 | -0.15% | 2,696,074 | 1.38 |
| Oct 15, 2026 | 19.45 | 19.98 | 18.79 | 19.76 | 19.76 | -0.05% | 3,873,115 | 2.01 |
| Oct 14, 2026 | 20.59 | 20.88 | 19.59 | 19.77 | 19.77 | -4.86% | 2,313,120 | 1.21 |
| Oct 13, 2026 | 20.67 | 20.92 | 20.24 | 20.78 | 20.78 | +0.63% | 4,289,823 | 2.29 |
| Oct 12, 2026 | 20.90 | 21.33 | 20.64 | 20.65 | 20.65 | -1.20% | 5,353,858 | 2.95 |
| Oct 09, 2026 | 21.34 | 21.34 | 20.67 | 20.90 | 20.90 | +0.43% | 1,198,147 | 0.66 |
| Oct 08, 2026 | 20.57 | 20.89 | 20.23 | 20.81 | 20.81 | +0.24% | 2,012,443 | 1.11 |
| Oct 07, 2026 | 20.98 | 21.00 | 20.38 | 20.76 | 20.76 | -2.08% | 1,800,513 | 1.00 |
| Oct 06, 2026 | 20.91 | 21.53 | 20.73 | 21.20 | 21.20 | +2.32% | 1,728,424 | 0.97 |
| Oct 05, 2026 | 20.91 | 21.03 | 20.50 | 20.72 | 20.72 | -0.91% | 2,136,578 | 1.20 |
| Oct 02, 2026 | 20.85 | 21.47 | 20.73 | 20.91 | 20.91 | +1.80% | 1,972,690 | 1.11 |
| Oct 01, 2026 | 20.09 | 20.62 | 19.99 | 20.54 | 20.54 | +2.50% | 1,648,201 | 0.93 |
| Sep 30, 2026 | 20.45 | 20.60 | 19.91 | 20.04 | 20.04 | -1.47% | 2,375,927 | 1.37 |
| Sep 29, 2026 | 19.72 | 20.48 | 19.72 | 20.34 | 20.34 | +2.11% | 2,234,324 | 1.30 |
| Sep 28, 2026 | 20.32 | 20.41 | 19.76 | 19.92 | 19.92 | -2.88% | 1,386,868 | 0.81 |
| Sep 25, 2026 | 20.55 | 20.72 | 20.33 | 20.51 | 20.51 | +0.59% | 1,844,963 | 1.05 |
| Sep 24, 2026 | 19.87 | 20.81 | 19.86 | 20.39 | 20.39 | +1.09% | 1,788,231 | 1.03 |
| Sep 23, 2026 | 20.02 | 20.49 | 19.72 | 20.17 | 20.17 | +0.70% | 2,236,333 | 1.27 |
| Sep 22, 2026 | 20.41 | 20.54 | 19.79 | 20.03 | 20.03 | -1.52% | 1,818,464 | 1.04 |
| Sep 21, 2026 | 19.52 | 20.38 | 19.11 | 20.34 | 20.34 | +5.12% | 2,810,147 | 1.61 |
| Sep 18, 2026 | 19.25 | 19.65 | 19.11 | 19.35 | 19.35 | +1.15% | 2,216,759 | 1.28 |
| Sep 17, 2026 | 19.51 | 19.69 | 19.06 | 19.13 | 19.13 | -0.16% | 2,892,288 | 1.70 |
| Sep 16, 2026 | 19.36 | 19.43 | 19.04 | 19.16 | 19.16 | +0.47% | 1,254,456 | 0.73 |
| Sep 15, 2026 | 19.67 | 19.67 | 19.03 | 19.07 | 19.07 | -2.55% | 1,541,195 | 0.90 |
| Sep 14, 2026 | 19.65 | 19.81 | 19.26 | 19.57 | 19.57 | -2.93% | 1,440,477 | 0.85 |
| Sep 11, 2026 | 20.50 | 20.75 | 20.11 | 20.16 | 20.16 | -0.44% | 1,318,492 | 0.78 |
| Sep 10, 2026 | 19.95 | 20.28 | 19.61 | 20.25 | 20.25 | +0.45% | 1,509,817 | 0.90 |
| Sep 09, 2026 | 20.67 | 20.76 | 20.12 | 20.16 | 20.16 | -2.61% | 1,320,400 | 0.79 |
| Sep 08, 2026 | 20.67 | 20.92 | 20.49 | 20.70 | 20.70 | +0.78% | 1,346,981 | 0.81 |
| Sep 07, 2026 | 20.20 | 20.85 | 20.16 | 20.54 | 20.54 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 20.20 | 20.85 | 20.16 | 20.54 | 20.54 | +0.15% | 1,023,474 | 0.61 |
| Sep 03, 2026 | 20.58 | 20.86 | 20.29 | 20.51 | 20.51 | -0.05% | 1,317,157 | 0.79 |
| Sep 02, 2026 | 20.55 | 20.84 | 20.41 | 20.52 | 20.52 | +0.15% | 1,549,819 | 0.94 |
| Sep 01, 2026 | 20.28 | 20.60 | 20.02 | 20.49 | 20.49 | +0.39% | 1,708,270 | 1.04 |
| Aug 31, 2026 | 20.52 | 20.52 | 19.90 | 20.41 | 20.41 | +0.44% | 2,180,124 | 1.34 |
| Aug 28, 2026 | 21.00 | 21.02 | 20.27 | 20.32 | 20.32 | -3.79% | 1,280,030 | 0.78 |
| Aug 27, 2026 | 21.33 | 21.33 | 20.72 | 21.12 | 21.12 | -0.24% | 1,271,962 | 0.77 |
| Aug 26, 2026 | 20.82 | 21.33 | 20.81 | 21.17 | 21.17 | +1.83% | 715,019 | 0.43 |
| Aug 25, 2026 | 21.26 | 21.31 | 20.59 | 20.79 | 20.79 | +0.00% | 1,234,828 | 0.75 |
| Aug 24, 2026 | 21.32 | 21.39 | 20.51 | 20.79 | 20.79 | -2.67% | 1,633,350 | 0.98 |