Central Garden & Pet Company (CENT)
NASDAQ: CENT · Real-Time Price · USD
30.67
-0.54 (-1.73%)
At close: Oct 31, 2025, 4:00 PM EDT
30.67
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:00 PM EDT
CENT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 31.04 | 31.08 | 30.60 | 30.79 | - | -1.35% | 41,427 |
| Oct 30, 2025 | 31.03 | 31.73 | 31.03 | 31.21 | 31.21 | 0.10% | 53,063 |
| Oct 29, 2025 | 32.45 | 32.45 | 30.86 | 31.18 | 31.18 | -3.81% | 72,872 |
| Oct 28, 2025 | 32.05 | 32.60 | 32.05 | 32.42 | 32.42 | 0.45% | 63,381 |
| Oct 27, 2025 | 32.08 | 32.31 | 32.00 | 32.27 | 32.27 | 0.81% | 75,433 |
| Oct 24, 2025 | 31.89 | 32.04 | 31.41 | 32.01 | 32.01 | 1.11% | 65,637 |
| Oct 23, 2025 | 31.22 | 31.76 | 31.21 | 31.66 | 31.66 | 1.18% | 107,935 |
| Oct 22, 2025 | 30.90 | 31.49 | 30.90 | 31.29 | 31.29 | 1.23% | 52,378 |
| Oct 21, 2025 | 30.66 | 31.32 | 30.66 | 30.91 | 30.91 | 0.23% | 58,119 |
| Oct 20, 2025 | 30.73 | 31.08 | 30.36 | 30.84 | 30.84 | 0.95% | 109,898 |
| Oct 17, 2025 | 29.73 | 30.60 | 29.52 | 30.55 | 30.55 | 2.28% | 55,006 |
| Oct 16, 2025 | 29.51 | 30.23 | 29.25 | 29.87 | 29.87 | 1.25% | 101,855 |
| Oct 15, 2025 | 29.65 | 29.79 | 29.37 | 29.50 | 29.50 | 0.07% | 43,828 |
| Oct 14, 2025 | 28.88 | 29.59 | 28.77 | 29.48 | 29.48 | 1.73% | 70,729 |
| Oct 13, 2025 | 29.74 | 30.71 | 28.94 | 28.98 | 28.98 | -2.03% | 67,476 |
| Oct 10, 2025 | 30.20 | 30.31 | 29.53 | 29.58 | 29.58 | -2.05% | 49,808 |
| Oct 9, 2025 | 30.30 | 30.49 | 30.05 | 30.20 | 30.20 | -0.79% | 56,072 |
| Oct 8, 2025 | 31.18 | 31.18 | 30.23 | 30.44 | 30.44 | -1.58% | 54,707 |
| 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 |