Central Garden & Pet (CENTA)
NASDAQ: CENTA
· Real-Time Price · USD
30.01
-0.10 (-0.33%)
At close: Sep 26, 2025, 3:59 PM
30.01
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 30.10 | 30.19 | 29.86 | 30.01 | 30.01 | -0.33% | 248,601 |
| Sep 25, 2025 | 30.40 | 30.49 | 29.93 | 30.11 | 30.11 | -1.02% | 330,511 |
| Sep 24, 2025 | 30.31 | 30.68 | 30.14 | 30.42 | 30.42 | 0.10% | 439,002 |
| Sep 23, 2025 | 30.61 | 30.80 | 30.14 | 30.39 | 30.39 | -0.62% | 354,200 |
| Sep 22, 2025 | 31.33 | 31.50 | 30.52 | 30.58 | 30.58 | -2.18% | 338,000 |
| Sep 19, 2025 | 32.55 | 32.55 | 31.20 | 31.26 | 31.26 | -3.96% | 979,123 |
| Sep 18, 2025 | 32.32 | 32.75 | 32.09 | 32.55 | 32.55 | 1.31% | 327,245 |
| Sep 17, 2025 | 32.23 | 33.09 | 32.01 | 32.13 | 32.13 | -0.31% | 348,701 |
| Sep 16, 2025 | 31.98 | 32.32 | 31.87 | 32.23 | 32.23 | 0.19% | 255,800 |
| Sep 15, 2025 | 32.34 | 32.49 | 31.85 | 32.17 | 32.17 | -0.56% | 366,300 |
| Sep 12, 2025 | 33.05 | 33.05 | 32.32 | 32.35 | 32.35 | -2.68% | 205,700 |
| Sep 11, 2025 | 33.00 | 33.35 | 32.79 | 33.24 | 33.24 | 1.06% | 310,500 |
| Sep 10, 2025 | 33.87 | 34.05 | 32.76 | 32.89 | 32.89 | -3.35% | 258,139 |
| Sep 9, 2025 | 33.83 | 34.05 | 33.42 | 34.03 | 34.03 | 0.21% | 322,325 |
| Sep 8, 2025 | 34.09 | 34.17 | 33.79 | 33.96 | 33.96 | -0.56% | 290,900 |
| Sep 5, 2025 | 34.13 | 34.88 | 33.95 | 34.15 | 34.15 | 0.15% | 335,808 |
| Sep 4, 2025 | 33.75 | 34.10 | 33.02 | 34.10 | 34.10 | 1.49% | 396,800 |
| 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 |