Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
31.11
+0.15 (0.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed

CENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202531.5031.6330.7731.1131.110.48%256,842
Apr 22, 202530.9131.0929.9130.9630.962.14%264,831
Apr 21, 202530.6530.6730.0530.3130.31-1.56%272,699
Apr 17, 202530.9631.4130.6130.7930.79-0.32%287,806
Apr 16, 202532.2832.2830.5530.8930.89-4.25%390,463
Apr 15, 202531.8632.7331.6032.2632.26-0.19%437,717
Apr 14, 202531.9032.4931.7532.3232.321.89%463,135
Apr 11, 202531.0631.8730.4331.7231.721.18%272,572
Apr 10, 202531.1731.8030.7331.3531.35-0.89%414,066
Apr 9, 202529.8132.4929.7231.6331.634.67%541,529
Apr 8, 202531.5931.9629.7430.2230.22-2.39%426,718
Apr 7, 202530.5531.6729.7130.9630.96-1.59%544,924
Apr 4, 202531.0732.0030.8931.4631.46-1.19%383,584
Apr 3, 202532.7532.7731.3131.8431.84-3.10%305,362
Apr 2, 202532.4132.9232.1232.8632.861.39%226,351
Apr 1, 202532.6132.8432.1732.4132.41-0.98%235,586
Mar 31, 202532.0632.9131.3532.7332.731.90%265,034
Mar 28, 202532.0632.2231.4632.1232.120.63%357,837
Mar 27, 202531.6032.0231.2231.9231.921.30%249,972
Mar 26, 202531.1931.5130.9831.5131.511.97%239,780
Mar 25, 202531.5131.5630.8430.9030.90-2.22%314,929
Mar 24, 202530.9231.8330.6731.6031.603.74%554,657
Mar 21, 202532.1632.3030.1430.4630.46-6.05%1,705,084
Mar 20, 202532.0332.5331.9832.4232.420.19%422,211
Mar 19, 202531.8032.4431.7432.3632.361.86%413,300
Mar 18, 202532.3632.4831.7431.7731.77-2.31%299,932
Mar 17, 202532.2432.7632.2432.5232.520.56%289,251
Mar 14, 202532.1032.4531.3632.3432.341.28%294,141
Mar 13, 202531.9532.2931.7331.9331.93-0.06%327,344
Mar 12, 202532.5132.6331.7131.9531.95-1.78%371,508
Mar 11, 202532.6032.7632.1932.5332.530.03%319,214
Mar 10, 202532.4133.1832.0132.5232.52-0.46%379,589
Mar 7, 202532.5033.2332.5032.6732.670.65%325,000
Mar 6, 202531.6432.6531.4432.4632.462.53%275,640
Mar 5, 202531.0931.9231.0931.6631.662.16%393,185
Mar 4, 202530.8031.4030.6030.9930.990.13%259,194
Mar 3, 202531.3831.8030.8330.9530.95-1.68%382,856
Feb 28, 202530.7231.5530.6731.4831.482.47%526,624
Feb 27, 202531.4431.5830.7030.7230.72-2.29%354,634
Feb 26, 202531.3431.7131.0031.4431.440.38%470,163
Feb 25, 202532.4832.5530.8831.3231.32-3.57%693,790
Feb 24, 202532.4033.0532.0132.4832.481.34%337,597
Feb 21, 202532.2632.3831.9132.0532.050.09%272,827
Feb 20, 202532.0832.3231.9132.0232.02-0.99%199,997
Feb 19, 202532.6433.0632.1032.3432.34-1.52%214,915
Feb 18, 202532.7533.4532.4632.8432.84-1.23%187,555
Feb 14, 202533.3334.1433.0033.2533.25-0.78%296,065
Feb 13, 202533.2333.5732.8433.5133.511.85%204,331
Feb 12, 202533.1333.3132.6432.9032.90-2.17%228,967
Feb 11, 202532.6833.9932.5633.6333.632.37%202,783