Central Garden & Pet Company (CENT)
NASDAQ: CENT · Real-Time Price · USD
39.26
-0.42 (-1.06%)
At close: Sep 29, 2026, 4:00 PM EDT
39.26
0.00 (0.00%)
After-hours: Sep 29, 2026, 4:10 PM EDT
CENT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 39.68 | 39.68 | 39.15 | 39.26 | 39.26 | -1.06% | 55,040 |
| Sep 28, 2026 | 39.34 | 39.71 | 39.08 | 39.68 | 39.68 | 0.43% | 72,451 |
| Sep 25, 2026 | 39.55 | 39.68 | 39.09 | 39.51 | 39.51 | - | 58,504 |
| Sep 24, 2026 | 39.50 | 39.84 | 39.36 | 39.51 | 39.51 | 0.05% | 64,487 |
| Sep 23, 2026 | 40.00 | 41.21 | 39.31 | 39.49 | 39.49 | -1.84% | 108,315 |
| Sep 22, 2026 | 40.38 | 40.75 | 39.95 | 40.23 | 40.23 | 0.32% | 57,887 |
| Sep 21, 2026 | 40.26 | 40.42 | 39.84 | 40.10 | 40.10 | 0.12% | 57,013 |
| Sep 18, 2026 | 40.42 | 40.63 | 39.75 | 40.05 | 40.05 | -1.09% | 227,392 |
| Sep 17, 2026 | 40.98 | 40.98 | 40.28 | 40.49 | 40.49 | -0.32% | 55,959 |
| Sep 16, 2026 | 40.07 | 40.82 | 40.07 | 40.62 | 40.62 | 1.35% | 66,866 |
| Sep 15, 2026 | 39.58 | 40.27 | 39.58 | 40.08 | 40.08 | -0.10% | 92,697 |
| Sep 14, 2026 | 40.44 | 40.62 | 40.08 | 40.12 | 40.12 | -0.17% | 76,159 |
| Sep 11, 2026 | 40.01 | 40.62 | 39.40 | 40.19 | 40.19 | 1.34% | 59,325 |
| Sep 10, 2026 | 39.46 | 39.95 | 39.46 | 39.66 | 39.66 | -0.15% | 70,609 |
| Sep 9, 2026 | 40.57 | 40.71 | 39.67 | 39.72 | 39.72 | -2.74% | 60,192 |
| Sep 8, 2026 | 41.36 | 41.67 | 40.78 | 40.84 | 40.84 | -2.09% | 79,478 |
| Sep 4, 2026 | 41.47 | 42.09 | 41.47 | 41.71 | 41.71 | 0.02% | 136,525 |
| Sep 3, 2026 | 42.48 | 42.48 | 41.54 | 41.70 | 41.70 | -1.49% | 64,726 |
| Sep 2, 2026 | 42.34 | 42.84 | 42.07 | 42.33 | 42.33 | 0.50% | 52,675 |
| Sep 1, 2026 | 42.98 | 43.25 | 41.96 | 42.12 | 42.12 | -2.00% | 106,232 |
| Aug 31, 2026 | 43.61 | 44.01 | 42.87 | 42.98 | 42.98 | -1.87% | 138,692 |
| Aug 28, 2026 | 44.03 | 44.22 | 43.45 | 43.80 | 43.80 | 0.23% | 81,195 |
| Aug 27, 2026 | 43.80 | 44.01 | 43.15 | 43.70 | 43.70 | -1.09% | 115,454 |
| Aug 26, 2026 | 44.52 | 44.52 | 43.89 | 44.18 | 44.18 | -0.14% | 127,813 |
| Aug 25, 2026 | 45.41 | 45.82 | 43.62 | 44.24 | 44.24 | -0.14% | 147,408 |
| Aug 24, 2026 | 44.63 | 45.97 | 43.87 | 44.30 | 44.30 | -0.23% | 174,288 |
| Aug 21, 2026 | 44.11 | 44.47 | 43.75 | 44.40 | 44.40 | 0.98% | 162,920 |
| Aug 20, 2026 | 43.86 | 44.04 | 43.52 | 43.97 | 43.97 | -0.90% | 158,201 |
| Aug 19, 2026 | 44.39 | 45.14 | 44.20 | 44.37 | 44.37 | 0.20% | 169,775 |
| Aug 18, 2026 | 43.47 | 44.44 | 43.16 | 44.28 | 44.28 | 2.15% | 122,798 |
| Aug 17, 2026 | 43.34 | 43.59 | 42.93 | 43.35 | 43.35 | -0.87% | 111,106 |
| Aug 14, 2026 | 44.53 | 44.95 | 43.56 | 43.73 | 43.73 | -1.60% | 137,168 |
| Aug 13, 2026 | 44.78 | 45.18 | 44.20 | 44.44 | 44.44 | -0.34% | 107,753 |
| Aug 12, 2026 | 44.26 | 45.13 | 44.05 | 44.59 | 44.59 | 1.02% | 108,854 |
| Aug 11, 2026 | 44.21 | 44.40 | 43.33 | 44.14 | 44.14 | 0.55% | 64,695 |
| Aug 10, 2026 | 44.45 | 44.45 | 43.41 | 43.90 | 43.90 | -1.88% | 119,104 |
| Aug 7, 2026 | 46.46 | 46.97 | 43.64 | 44.74 | 44.74 | -3.87% | 222,517 |
| Aug 6, 2026 | 46.21 | 46.67 | 39.83 | 46.54 | 46.54 | 5.63% | 290,156 |
| Aug 5, 2026 | 44.39 | 44.39 | 43.55 | 44.06 | 44.06 | -0.02% | 83,915 |
| Aug 4, 2026 | 43.45 | 44.19 | 43.03 | 44.07 | 44.07 | 1.43% | 63,633 |
| Aug 3, 2026 | 43.68 | 43.80 | 43.37 | 43.45 | 43.45 | 0.93% | 76,984 |
| Jul 31, 2026 | 43.03 | 43.30 | 42.01 | 43.05 | 43.05 | -0.53% | 76,171 |
| Jul 30, 2026 | 43.76 | 44.38 | 43.06 | 43.28 | 43.28 | -1.99% | 42,967 |
| Jul 29, 2026 | 44.54 | 44.61 | 43.21 | 44.16 | 44.16 | -0.61% | 74,944 |
| Jul 28, 2026 | 43.67 | 45.30 | 43.67 | 44.43 | 44.43 | 2.73% | 60,009 |
| Jul 27, 2026 | 43.45 | 44.55 | 43.25 | 43.25 | 43.25 | -1.14% | 101,737 |
| Jul 24, 2026 | 42.97 | 43.83 | 42.97 | 43.75 | 43.75 | 1.79% | 54,193 |
| Jul 23, 2026 | 43.30 | 43.38 | 42.63 | 42.98 | 42.98 | -1.72% | 64,910 |
| Jul 22, 2026 | 43.56 | 44.39 | 43.35 | 43.73 | 43.73 | 0.23% | 75,028 |
| Jul 21, 2026 | 43.30 | 43.76 | 42.93 | 43.63 | 43.63 | 0.60% | 96,162 |