Central Garden & Pet Company (CENT)
NASDAQ: CENT · Real-Time Price · USD
30.39
-0.54 (-1.75%)
At close: Oct 8, 2025, 4:00 PM EDT
30.44
+0.05 (0.16%)
After-hours: Oct 8, 2025, 4:00 PM EDT
CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 31.18 | 31.18 | 30.23 | 30.37 | - | -1.81% | 33,032 |
| Oct 7, 2025 | 31.10 | 31.30 | 30.71 | 30.93 | 30.93 | -0.83% | 55,023 |
| Oct 6, 2025 | 32.20 | 32.20 | 31.16 | 31.19 | 31.19 | -2.90% | 74,705 |
| Oct 3, 2025 | 32.46 | 32.86 | 32.02 | 32.12 | 32.12 | -0.37% | 55,072 |
| Oct 2, 2025 | 32.25 | 32.49 | 31.88 | 32.24 | 32.24 | -0.22% | 59,463 |
| Oct 1, 2025 | 32.66 | 32.66 | 32.09 | 32.31 | 32.31 | -1.04% | 85,737 |
| Sep 30, 2025 | 32.58 | 32.68 | 32.09 | 32.65 | 32.65 | -0.40% | 58,853 |
| Sep 29, 2025 | 33.37 | 33.37 | 32.47 | 32.78 | 32.78 | -1.35% | 68,706 |
| Sep 26, 2025 | 33.30 | 33.36 | 33.02 | 33.23 | 33.23 | -0.15% | 60,378 |
| Sep 25, 2025 | 33.61 | 33.67 | 33.06 | 33.28 | 33.28 | -1.30% | 72,396 |
| Sep 24, 2025 | 33.71 | 33.97 | 33.51 | 33.72 | 33.72 | -0.22% | 69,612 |
| Sep 23, 2025 | 33.63 | 34.19 | 33.47 | 33.80 | 33.80 | -0.47% | 81,657 |
| Sep 22, 2025 | 35.00 | 35.03 | 33.90 | 33.96 | 33.96 | -2.62% | 73,161 |
| Sep 19, 2025 | 35.87 | 35.87 | 34.66 | 34.87 | 34.87 | -2.98% | 426,795 |
| Sep 18, 2025 | 35.71 | 36.12 | 35.35 | 35.94 | 35.94 | 1.21% | 140,338 |
| Sep 17, 2025 | 35.66 | 36.47 | 35.34 | 35.51 | 35.51 | -0.20% | 86,472 |
| Sep 16, 2025 | 35.45 | 35.70 | 35.22 | 35.58 | 35.58 | -0.08% | 64,622 |
| Sep 15, 2025 | 35.71 | 35.84 | 35.14 | 35.61 | 35.61 | -0.11% | 65,693 |
| Sep 12, 2025 | 36.59 | 36.59 | 35.58 | 35.65 | 35.65 | -2.73% | 60,240 |
| Sep 11, 2025 | 36.36 | 36.75 | 36.01 | 36.65 | 36.65 | 1.20% | 60,940 |
| Sep 10, 2025 | 37.34 | 37.43 | 36.06 | 36.22 | 36.22 | -3.40% | 75,891 |
| Sep 9, 2025 | 37.39 | 37.51 | 36.91 | 37.49 | 37.49 | 0.11% | 59,322 |
| Sep 8, 2025 | 37.70 | 37.70 | 37.23 | 37.45 | 37.45 | -0.48% | 70,069 |
| Sep 5, 2025 | 37.62 | 38.34 | 37.49 | 37.63 | 37.63 | 0.13% | 80,072 |
| Sep 4, 2025 | 37.05 | 37.58 | 36.43 | 37.58 | 37.58 | 1.51% | 59,552 |
| Sep 3, 2025 | 36.56 | 37.50 | 36.56 | 37.02 | 37.02 | 0.35% | 77,489 |
| Sep 2, 2025 | 36.13 | 36.93 | 36.13 | 36.89 | 36.89 | 1.26% | 75,825 |
| Aug 29, 2025 | 35.95 | 36.49 | 35.95 | 36.43 | 36.43 | 1.34% | 64,658 |
| Aug 28, 2025 | 36.23 | 36.23 | 35.38 | 35.95 | 35.95 | -0.61% | 42,913 |
| Aug 27, 2025 | 35.54 | 36.24 | 35.54 | 36.17 | 36.17 | 1.01% | 48,299 |
| Aug 26, 2025 | 36.21 | 36.21 | 35.55 | 35.81 | 35.81 | -0.94% | 81,864 |
| Aug 25, 2025 | 36.50 | 36.57 | 35.97 | 36.15 | 36.15 | -1.28% | 50,819 |
| Aug 22, 2025 | 35.75 | 36.81 | 35.69 | 36.62 | 36.62 | 2.75% | 72,678 |
| Aug 21, 2025 | 35.10 | 35.74 | 35.03 | 35.64 | 35.64 | 1.31% | 77,531 |
| Aug 20, 2025 | 35.96 | 36.09 | 34.96 | 35.18 | 35.18 | -1.57% | 47,651 |
| Aug 19, 2025 | 35.47 | 36.30 | 35.47 | 35.74 | 35.74 | 0.62% | 48,166 |
| Aug 18, 2025 | 36.02 | 36.37 | 35.45 | 35.52 | 35.52 | -0.81% | 47,211 |
| Aug 15, 2025 | 36.32 | 36.37 | 35.59 | 35.81 | 35.81 | -1.27% | 72,655 |
| Aug 14, 2025 | 36.40 | 36.68 | 36.02 | 36.27 | 36.27 | -1.87% | 55,143 |
| Aug 13, 2025 | 35.33 | 37.09 | 35.33 | 36.96 | 36.96 | 4.88% | 85,830 |
| Aug 12, 2025 | 34.05 | 35.50 | 33.86 | 35.24 | 35.24 | 4.63% | 83,217 |
| Aug 11, 2025 | 34.12 | 34.78 | 33.38 | 33.68 | 33.68 | -1.20% | 88,227 |
| Aug 8, 2025 | 34.79 | 35.29 | 33.61 | 34.09 | 34.09 | -2.84% | 86,909 |
| Aug 7, 2025 | 40.01 | 40.48 | 34.92 | 35.09 | 35.09 | -10.97% | 136,516 |
| Aug 6, 2025 | 39.86 | 39.86 | 39.41 | 39.41 | 39.41 | -0.53% | 54,415 |
| Aug 5, 2025 | 39.50 | 40.37 | 39.15 | 39.62 | 39.62 | 0.23% | 46,448 |
| Aug 4, 2025 | 39.04 | 39.74 | 38.91 | 39.53 | 39.53 | 1.59% | 49,159 |
| Aug 1, 2025 | 38.99 | 39.03 | 38.23 | 38.91 | 38.91 | -0.28% | 63,112 |
| Jul 31, 2025 | 38.91 | 39.22 | 37.73 | 39.02 | 39.02 | -0.69% | 70,400 |
| Jul 30, 2025 | 39.44 | 39.61 | 39.06 | 39.29 | 39.29 | -0.36% | 67,080 |