Central Garden & Pet (CENTA)
NASDAQ: CENTA
· Real-Time Price · USD
34.10
0.50 (1.49%)
At close: Sep 04, 2025, 3:59 PM
34.10
0.00%
After-hours: Sep 04, 2025, 04:37 PM EDT
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 33.75 | 34.10 | 33.02 | 34.10 | 34.10 | 1.49% | 393,342 |
| Sep 3, 2025 | 33.19 | 34.03 | 32.98 | 33.60 | 33.60 | 0.24% | 553,927 |
| Sep 2, 2025 | 32.74 | 33.53 | 32.74 | 33.52 | 33.52 | 1.48% | 355,200 |
| Aug 29, 2025 | 32.79 | 33.19 | 32.59 | 33.03 | 33.03 | 1.32% | 525,120 |
| Aug 28, 2025 | 32.83 | 32.83 | 32.05 | 32.60 | 32.60 | -0.18% | 400,200 |
| Aug 27, 2025 | 32.30 | 32.78 | 32.05 | 32.66 | 32.66 | 0.77% | 185,400 |
| Aug 26, 2025 | 32.66 | 32.70 | 32.28 | 32.41 | 32.41 | -0.89% | 251,311 |
| Aug 25, 2025 | 32.98 | 33.19 | 32.52 | 32.70 | 32.70 | -1.51% | 398,043 |
| Aug 22, 2025 | 32.50 | 33.32 | 32.35 | 33.20 | 33.20 | 3.07% | 518,623 |
| Aug 21, 2025 | 31.77 | 32.26 | 31.74 | 32.21 | 32.21 | 1.23% | 252,600 |
| Aug 20, 2025 | 32.56 | 32.63 | 31.64 | 31.82 | 31.82 | -1.70% | 376,528 |
| Aug 19, 2025 | 32.28 | 32.87 | 32.24 | 32.37 | 32.37 | 0.87% | 204,727 |
| Aug 18, 2025 | 32.66 | 32.72 | 32.06 | 32.09 | 32.09 | -1.20% | 307,826 |
| Aug 15, 2025 | 32.94 | 33.01 | 32.20 | 32.48 | 32.48 | -0.95% | 563,147 |
| Aug 14, 2025 | 32.95 | 33.28 | 32.58 | 32.79 | 32.79 | -1.94% | 527,834 |
| Aug 13, 2025 | 32.08 | 33.59 | 31.97 | 33.44 | 33.44 | 4.93% | 637,200 |
| Aug 12, 2025 | 30.69 | 32.13 | 30.53 | 31.87 | 31.87 | 4.66% | 461,626 |
| Aug 11, 2025 | 30.95 | 31.11 | 30.21 | 30.45 | 30.45 | -0.85% | 454,865 |
| Aug 8, 2025 | 31.71 | 31.81 | 30.34 | 30.71 | 30.71 | -3.25% | 521,532 |
| Aug 7, 2025 | 35.83 | 35.90 | 31.47 | 31.74 | 31.74 | -11.19% | 777,322 |