Centogene N.V. (CNTG)
0.33
0.01 (1.54%)
At close: Jan 16, 2025, 9:00 PM
CNTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Jan 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 7,229,138 |
| Jan 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.02 | 14.29% | 5,002 |
| Jan 13, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.01 | 7.69% | 24,922 |
| Jan 10, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | -0.05 | -27.78% | 1,290 |
| Sep 3, 2024 | 0.15 | 0.20 | 0.15 | 0.18 | 0.04 | 28.57% | 29,873 |
| Aug 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | -0.02 | -12.50% | 4,470 |
| Aug 29, 2024 | 0.14 | 0.18 | 0.14 | 0.16 | 0.02 | 14.29% | 6,824 |
| Aug 28, 2024 | 0.16 | 0.18 | 0.14 | 0.14 | -0.02 | -12.50% | 7,695 |
| Aug 27, 2024 | 0.18 | 0.18 | 0.15 | 0.16 | -0.02 | -11.11% | 8,383 |
| Aug 26, 2024 | 0.16 | 0.18 | 0.16 | 0.18 | 0.02 | 12.50% | 8,540 |
| Aug 23, 2024 | 0.15 | 0.16 | 0.15 | 0.16 | 0.01 | 6.67% | 234 |
| Aug 22, 2024 | 0.15 | 0.15 | 0.15 | 0.15 | -0.01 | -6.25% | 229 |
| Aug 21, 2024 | 0.21 | 0.21 | 0.14 | 0.16 | 0.00 | 0.00% | 6,572 |
| Aug 20, 2024 | 0.20 | 0.20 | 0.14 | 0.16 | -0.05 | -23.81% | 3,066 |
| Aug 19, 2024 | 0.14 | 0.27 | 0.14 | 0.21 | 0.06 | 40.00% | 7,229,138 |
| Aug 16, 2024 | 0.14 | 0.23 | 0.14 | 0.15 | -0.02 | -11.76% | 18,530 |
| Aug 15, 2024 | 0.16 | 0.18 | 0.15 | 0.17 | 0.01 | 6.25% | 4,072 |
| Aug 14, 2024 | 0.20 | 0.22 | 0.14 | 0.16 | -0.04 | -20.00% | 16,233 |
| Aug 13, 2024 | 0.21 | 0.24 | 0.17 | 0.20 | -0.02 | -9.09% | 65,548 |
| Aug 12, 2024 | 0.27 | 0.32 | 0.22 | 0.22 | -0.10 | -31.25% | 94,345 |
| Aug 9, 2024 | 0.32 | 0.40 | 0.24 | 0.32 | 0.02 | 6.67% | 199,652 |
| Aug 8, 2024 | 0.18 | 0.38 | 0.18 | 0.30 | -0.02 | -6.25% | 1,037,662 |
| Aug 7, 2024 | 0.43 | 0.43 | 0.32 | 0.32 | -0.03 | -8.57% | 8,358,256 |
| Aug 6, 2024 | 0.30 | 0.35 | 0.30 | 0.35 | 0.07 | 25.00% | 83,289 |
| Aug 5, 2024 | 0.28 | 0.33 | 0.27 | 0.28 | -0.04 | -12.50% | 42,145 |
| Aug 2, 2024 | 0.32 | 0.34 | 0.32 | 0.32 | -0.02 | -5.88% | 19,002 |
| Aug 1, 2024 | 0.33 | 0.34 | 0.32 | 0.34 | 0.01 | 3.03% | 63,520 |
| Jul 31, 2024 | 0.35 | 0.35 | 0.25 | 0.33 | 0.01 | 3.13% | 115,535 |
| Jul 30, 2024 | 0.35 | 0.35 | 0.32 | 0.32 | -0.01 | -3.03% | 32,230 |
| Jul 29, 2024 | 0.36 | 0.36 | 0.33 | 0.33 | -0.01 | -2.94% | 30,799 |
| Jul 26, 2024 | 0.35 | 0.36 | 0.34 | 0.34 | -0.01 | -2.86% | 71,551 |
| Jul 25, 2024 | 0.35 | 0.37 | 0.33 | 0.35 | -0.03 | -7.89% | 106,995 |
| Jul 24, 2024 | 0.49 | 0.49 | 0.34 | 0.38 | -0.12 | -24.00% | 200,764 |
| Jul 23, 2024 | 0.55 | 0.55 | 0.49 | 0.50 | -0.02 | -3.85% | 3,415 |
| Jul 22, 2024 | 0.53 | 0.53 | 0.45 | 0.52 | 0.00 | 0.00% | 30,922 |
| Jul 19, 2024 | 0.53 | 0.53 | 0.50 | 0.52 | 0.00 | 0.00% | 3,817 |
| Jul 18, 2024 | 0.53 | 0.53 | 0.49 | 0.52 | -0.01 | -1.89% | 26,160 |
| Jul 17, 2024 | 0.53 | 0.53 | 0.50 | 0.53 | 0.00 | 0.00% | 11,974 |
| Jul 16, 2024 | 0.55 | 0.55 | 0.52 | 0.53 | -0.01 | -1.85% | 67,030 |
| Jul 15, 2024 | 0.53 | 0.55 | 0.52 | 0.54 | 0.02 | 3.85% | 128,929 |
| Jul 12, 2024 | 0.50 | 0.53 | 0.50 | 0.52 | 0.02 | 4.00% | 7,629 |
| Jul 11, 2024 | 0.47 | 0.54 | 0.46 | 0.50 | 0.01 | 2.04% | 87,011 |
| Jul 10, 2024 | 0.46 | 0.52 | 0.44 | 0.49 | 0.04 | 8.89% | 58,293 |
| Jul 9, 2024 | 0.45 | 0.47 | 0.44 | 0.45 | 0.01 | 2.27% | 11,840 |
| Jul 8, 2024 | 0.46 | 0.47 | 0.42 | 0.44 | 0.00 | 0.00% | 14,024 |
| Jul 5, 2024 | 0.44 | 0.46 | 0.42 | 0.44 | 0.03 | 7.32% | 46,125 |
| Jul 3, 2024 | 0.41 | 0.45 | 0.40 | 0.41 | 0.00 | 0.00% | 23,885 |
| Jul 2, 2024 | 0.42 | 0.42 | 0.38 | 0.41 | 0.00 | 0.00% | 11,378 |