Central Garden & Pet (CENTA)
NASDAQ: CENTA
· Real-Time Price · USD
32.80
-0.64 (-1.91%)
At close: Aug 14, 2025, 3:59 PM
32.79
-0.03%
Pre-market: Aug 15, 2025, 08:45 AM EDT
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 35.92 | 36.06 | 35.70 | 35.74 | 35.74 | -0.36% | 439,600 |
| Aug 5, 2025 | 35.69 | 36.01 | 35.49 | 35.87 | 35.87 | 0.28% | 284,400 |
| Aug 4, 2025 | 35.40 | 35.99 | 35.28 | 35.77 | 35.77 | 1.50% | 483,408 |
| Aug 1, 2025 | 35.43 | 35.50 | 34.61 | 35.24 | 35.24 | -0.79% | 273,000 |
| Jul 31, 2025 | 35.19 | 35.69 | 34.94 | 35.52 | 35.52 | -0.31% | 283,900 |
| Jul 30, 2025 | 35.79 | 36.04 | 35.32 | 35.63 | 35.63 | -0.36% | 257,900 |
| Jul 29, 2025 | 36.18 | 36.18 | 35.57 | 35.76 | 35.76 | 0.17% | 271,100 |
| Jul 28, 2025 | 36.60 | 36.63 | 35.65 | 35.70 | 35.70 | -2.41% | 267,027 |
| Jul 25, 2025 | 36.60 | 36.77 | 36.24 | 36.58 | 36.58 | -0.14% | 234,938 |
| Jul 24, 2025 | 37.02 | 37.35 | 36.54 | 36.63 | 36.63 | -1.72% | 256,720 |
| Jul 23, 2025 | 37.09 | 37.29 | 36.67 | 37.27 | 37.27 | 1.03% | 286,200 |
| Jul 22, 2025 | 36.01 | 37.09 | 36.01 | 36.89 | 36.89 | 2.47% | 346,803 |
| Jul 21, 2025 | 36.21 | 36.55 | 35.95 | 36.00 | 36.00 | -0.03% | 312,700 |
| Jul 18, 2025 | 36.58 | 37.09 | 35.78 | 36.01 | 36.01 | -1.91% | 487,023 |