MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTRI — Centuri Holdings, Inc.
NYSECenturi Holdings, Inc.
$20.91
+0.37(+1.80%)
- O
- 20.85
- H
- 21.47
- L
- 20.73
- V
- 1.97M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$20.91
Period Return+25.06%
Period High$42.99
Period Low$16.57
Avg Daily Volume1.57M
Total Trading Days365
CTRI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $20.85 | $21.47 | $20.73 | $20.91 | +$0.37 | +1.80% | 1,969,371 | $20.99 | $20.73 $21.47 |
| Oct 1, 2026 | $20.09 | $20.62 | $19.99 | $20.54 | +$0.50 | +2.50% | 1,645,840 | $20.43 | $19.99 $20.62 |
| Sep 30, 2026 | $20.45 | $20.60 | $19.91 | $20.04 | $-0.30 | -1.47% | 2,375,928 | $20.07 | $19.91 $20.60 |
| Sep 29, 2026 | $19.72 | $20.48 | $19.72 | $20.34 | +$0.42 | +2.11% | 2,234,324 | $20.22 | $19.72 $20.48 |
| Sep 28, 2026 | $20.32 | $20.41 | $19.76 | $19.92 | $-0.59 | -2.88% | 1,386,869 | $20.01 | $19.76 $20.41 |
| Sep 25, 2026 | $20.55 | $20.72 | $20.33 | $20.51 | +$0.12 | +0.59% | 1,844,964 | $20.50 | $20.33 $20.72 |
| Sep 24, 2026 | $19.87 | $20.81 | $19.86 | $20.39 | +$0.22 | +1.09% | 1,788,232 | $20.49 | $19.86 $20.81 |
| Sep 23, 2026 | $20.02 | $20.49 | $19.72 | $20.17 | +$0.14 | +0.70% | 2,236,333 | $20.15 | $19.72 $20.49 |
| Sep 22, 2026 | $20.41 | $20.54 | $19.79 | $20.03 | $-0.31 | -1.52% | 1,818,464 | $20.06 | $19.79 $20.54 |
| Sep 21, 2026 | $19.52 | $20.38 | $19.11 | $20.34 | +$0.99 | +5.12% | 2,810,147 | $20.23 | $19.11 $20.38 |
| Sep 18, 2026 | $19.25 | $19.65 | $19.11 | $19.35 | +$0.22 | +1.15% | 2,216,760 | $19.36 | $19.11 $19.65 |
| Sep 17, 2026 | $19.51 | $19.69 | $19.06 | $19.13 | $-0.03 | -0.16% | 2,892,341 | $19.18 | $19.06 $19.69 |
| Sep 16, 2026 | $19.36 | $19.43 | $19.04 | $19.16 | +$0.09 | +0.47% | 1,254,457 | $19.20 | $19.04 $19.43 |
| Sep 15, 2026 | $19.67 | $19.67 | $19.03 | $19.07 | $-0.50 | -2.55% | 1,319,485 | $19.17 | $19.03 $19.67 |
| Sep 14, 2026 | $19.65 | $19.81 | $19.26 | $19.57 | $-0.59 | -2.93% | 1,430,437 | $19.62 | $19.26 $19.81 |
| Sep 11, 2026 | $20.50 | $20.75 | $20.11 | $20.16 | $-0.09 | -0.44% | 1,578,992 | $20.25 | $20.11 $20.75 |
| Sep 10, 2026 | $19.95 | $20.28 | $19.61 | $20.25 | +$0.09 | +0.45% | 1,509,817 | $20.13 | $19.61 $20.28 |
| Sep 9, 2026 | $20.67 | $20.76 | $20.12 | $20.16 | $-0.54 | -2.61% | 1,320,401 | $20.34 | $20.12 $20.76 |
| Sep 8, 2026 | $20.67 | $20.92 | $20.49 | $20.70 | +$0.16 | +0.78% | 1,346,981 | $20.69 | $20.49 $20.92 |
| Sep 4, 2026 | $20.20 | $20.85 | $20.16 | $20.54 | +$0.03 | +0.15% | 1,023,474 | $20.56 | $20.16 $20.85 |
| Sep 3, 2026 | $20.58 | $20.86 | $20.29 | $20.51 | $-0.01 | -0.05% | 1,317,159 | $20.54 | $20.29 $20.86 |
| Sep 2, 2026 | $20.55 | $20.84 | $20.41 | $20.52 | +$0.03 | +0.15% | 1,523,609 | $20.59 | $20.41 $20.84 |
| Sep 1, 2026 | $20.28 | $20.60 | $20.02 | $20.49 | +$0.08 | +0.39% | 1,708,291 | $20.39 | $20.02 $20.60 |
| Aug 31, 2026 | $20.52 | $20.52 | $19.90 | $20.41 | +$0.09 | +0.44% | 2,180,230 | $20.25 | $19.90 $20.52 |
| Aug 28, 2026 | $21.00 | $21.02 | $20.27 | $20.32 | $-0.80 | -3.79% | 1,280,031 | $20.43 | $20.27 $21.02 |
| Aug 27, 2026 | $21.33 | $21.33 | $20.72 | $21.12 | $-0.05 | -0.24% | 1,271,962 | $20.95 | $20.72 $21.33 |
| Aug 26, 2026 | $20.82 | $21.33 | $20.81 | $21.17 | +$0.38 | +1.83% | 715,019 | $21.15 | $20.81 $21.33 |
| Aug 25, 2026 | $21.26 | $21.31 | $20.59 | $20.79 | +$0.00 | +0.00% | 1,235,079 | $20.77 | $20.59 $21.31 |
| Aug 24, 2026 | $21.32 | $21.39 | $20.51 | $20.79 | $-0.57 | -2.67% | 1,633,351 | $20.80 | $20.51 $21.39 |
| Aug 21, 2026 | $21.66 | $21.93 | $21.35 | $21.36 | $-0.42 | -1.93% | 937,069 | $21.47 | $21.35 $21.93 |