Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
27.81
-0.46 (-1.63%)
At close: Oct 31, 2025, 4:00 PM EDT
27.81
0.00 (0.00%)
After-hours: Oct 31, 2025, 4:00 PM EDT

CENTA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202528.0828.2727.8227.91--1.27%179,290
Oct 30, 202528.1928.7927.9228.2728.270.35%564,541
Oct 29, 202529.1429.3227.8628.1728.17-3.89%588,369
Oct 28, 202529.0329.5828.9729.3129.310.27%491,927
Oct 27, 202529.0329.2528.9129.2329.230.76%408,982
Oct 24, 202528.7029.0128.5829.0129.011.15%306,326
Oct 23, 202528.2628.7728.1128.6828.681.24%355,462
Oct 22, 202528.0328.5527.8328.3328.331.25%309,164
Oct 21, 202527.9028.3527.8627.9827.980.58%371,838
Oct 20, 202527.7028.0427.5127.8227.820.58%213,264
Oct 17, 202527.0227.7126.9927.6627.662.29%257,895
Oct 16, 202526.7027.3526.5027.0427.041.20%297,396
Oct 15, 202526.8427.1626.5926.7226.720.11%273,729
Oct 14, 202526.0926.7925.9726.6926.691.60%322,930
Oct 13, 202527.0127.2226.2126.2726.27-1.83%350,625
Oct 10, 202527.3927.5926.7226.7626.76-2.23%280,257
Oct 9, 202527.4827.6327.1727.3727.37-0.65%324,813
Oct 8, 202528.0128.0927.3827.5527.55-1.75%361,497
Oct 7, 202528.2328.3227.8228.0428.04-0.78%257,319
Oct 6, 202529.0429.2328.2128.2628.26-2.75%298,174
Oct 3, 202529.0929.7429.0029.0629.06-0.10%325,019
Oct 2, 202529.0129.2728.7729.0929.09-0.03%273,296
Oct 1, 202529.3829.5628.9329.1029.10-1.46%360,783
Sep 30, 202529.5729.6929.0929.5329.53-0.17%254,805
Sep 29, 202530.0530.0529.4429.5829.58-1.43%331,025
Sep 26, 202530.1030.1929.8630.0130.01-0.33%248,601
Sep 25, 202530.4030.4929.9330.1130.11-1.02%330,511
Sep 24, 202530.3130.6830.1430.4230.420.10%439,002
Sep 23, 202530.6130.8030.1430.3930.39-0.62%354,152
Sep 22, 202531.3331.5030.5230.5830.58-2.18%337,995
Sep 19, 202532.5532.5531.2031.2631.26-3.96%979,123
Sep 18, 202532.3232.7532.0932.5532.551.31%327,245
Sep 17, 202532.2333.0932.0132.1332.13-0.31%348,701
Sep 16, 202531.9832.3231.8732.2332.230.19%255,760
Sep 15, 202532.3432.5031.8532.1732.17-0.56%366,299
Sep 12, 202533.0533.0532.3232.3532.35-2.68%205,676
Sep 11, 202533.0033.3532.7933.2433.241.06%310,458
Sep 10, 202533.8734.0532.7632.8932.89-3.35%258,139
Sep 9, 202533.8334.0533.4234.0334.030.21%322,325
Sep 8, 202534.0934.1733.7933.9633.96-0.56%290,889
Sep 5, 202534.1334.8833.9534.1534.150.15%335,808
Sep 4, 202533.7534.1033.0234.1034.101.49%396,759
Sep 3, 202533.1934.0332.9833.6033.600.24%550,533
Sep 2, 202532.7433.5332.7433.5233.521.48%355,153
Aug 29, 202532.7933.1932.5933.0333.031.32%525,120
Aug 28, 202532.8332.8332.0532.6032.60-0.18%400,193
Aug 27, 202532.3032.7832.0532.6632.660.77%185,384
Aug 26, 202532.6632.7032.2832.4132.41-0.89%251,311
Aug 25, 202532.9833.1932.5232.7032.70-1.51%398,043
Aug 22, 202532.5033.3232.3533.2033.203.07%518,623