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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 28.08 | 28.27 | 27.82 | 27.91 | - | -1.27% | 179,290 |
| Oct 30, 2025 | 28.19 | 28.79 | 27.92 | 28.27 | 28.27 | 0.35% | 564,541 |
| Oct 29, 2025 | 29.14 | 29.32 | 27.86 | 28.17 | 28.17 | -3.89% | 588,369 |
| Oct 28, 2025 | 29.03 | 29.58 | 28.97 | 29.31 | 29.31 | 0.27% | 491,927 |
| Oct 27, 2025 | 29.03 | 29.25 | 28.91 | 29.23 | 29.23 | 0.76% | 408,982 |
| Oct 24, 2025 | 28.70 | 29.01 | 28.58 | 29.01 | 29.01 | 1.15% | 306,326 |
| Oct 23, 2025 | 28.26 | 28.77 | 28.11 | 28.68 | 28.68 | 1.24% | 355,462 |
| Oct 22, 2025 | 28.03 | 28.55 | 27.83 | 28.33 | 28.33 | 1.25% | 309,164 |
| Oct 21, 2025 | 27.90 | 28.35 | 27.86 | 27.98 | 27.98 | 0.58% | 371,838 |
| Oct 20, 2025 | 27.70 | 28.04 | 27.51 | 27.82 | 27.82 | 0.58% | 213,264 |
| Oct 17, 2025 | 27.02 | 27.71 | 26.99 | 27.66 | 27.66 | 2.29% | 257,895 |
| Oct 16, 2025 | 26.70 | 27.35 | 26.50 | 27.04 | 27.04 | 1.20% | 297,396 |
| Oct 15, 2025 | 26.84 | 27.16 | 26.59 | 26.72 | 26.72 | 0.11% | 273,729 |
| Oct 14, 2025 | 26.09 | 26.79 | 25.97 | 26.69 | 26.69 | 1.60% | 322,930 |
| Oct 13, 2025 | 27.01 | 27.22 | 26.21 | 26.27 | 26.27 | -1.83% | 350,625 |
| Oct 10, 2025 | 27.39 | 27.59 | 26.72 | 26.76 | 26.76 | -2.23% | 280,257 |
| Oct 9, 2025 | 27.48 | 27.63 | 27.17 | 27.37 | 27.37 | -0.65% | 324,813 |
| Oct 8, 2025 | 28.01 | 28.09 | 27.38 | 27.55 | 27.55 | -1.75% | 361,497 |
| Oct 7, 2025 | 28.23 | 28.32 | 27.82 | 28.04 | 28.04 | -0.78% | 257,319 |
| Oct 6, 2025 | 29.04 | 29.23 | 28.21 | 28.26 | 28.26 | -2.75% | 298,174 |
| Oct 3, 2025 | 29.09 | 29.74 | 29.00 | 29.06 | 29.06 | -0.10% | 325,019 |
| Oct 2, 2025 | 29.01 | 29.27 | 28.77 | 29.09 | 29.09 | -0.03% | 273,296 |
| Oct 1, 2025 | 29.38 | 29.56 | 28.93 | 29.10 | 29.10 | -1.46% | 360,783 |
| Sep 30, 2025 | 29.57 | 29.69 | 29.09 | 29.53 | 29.53 | -0.17% | 254,805 |
| Sep 29, 2025 | 30.05 | 30.05 | 29.44 | 29.58 | 29.58 | -1.43% | 331,025 |
| Sep 26, 2025 | 30.10 | 30.19 | 29.86 | 30.01 | 30.01 | -0.33% | 248,601 |
| Sep 25, 2025 | 30.40 | 30.49 | 29.93 | 30.11 | 30.11 | -1.02% | 330,511 |
| Sep 24, 2025 | 30.31 | 30.68 | 30.14 | 30.42 | 30.42 | 0.10% | 439,002 |
| Sep 23, 2025 | 30.61 | 30.80 | 30.14 | 30.39 | 30.39 | -0.62% | 354,152 |
| Sep 22, 2025 | 31.33 | 31.50 | 30.52 | 30.58 | 30.58 | -2.18% | 337,995 |
| Sep 19, 2025 | 32.55 | 32.55 | 31.20 | 31.26 | 31.26 | -3.96% | 979,123 |
| Sep 18, 2025 | 32.32 | 32.75 | 32.09 | 32.55 | 32.55 | 1.31% | 327,245 |
| Sep 17, 2025 | 32.23 | 33.09 | 32.01 | 32.13 | 32.13 | -0.31% | 348,701 |
| Sep 16, 2025 | 31.98 | 32.32 | 31.87 | 32.23 | 32.23 | 0.19% | 255,760 |
| Sep 15, 2025 | 32.34 | 32.50 | 31.85 | 32.17 | 32.17 | -0.56% | 366,299 |
| Sep 12, 2025 | 33.05 | 33.05 | 32.32 | 32.35 | 32.35 | -2.68% | 205,676 |
| Sep 11, 2025 | 33.00 | 33.35 | 32.79 | 33.24 | 33.24 | 1.06% | 310,458 |
| Sep 10, 2025 | 33.87 | 34.05 | 32.76 | 32.89 | 32.89 | -3.35% | 258,139 |
| Sep 9, 2025 | 33.83 | 34.05 | 33.42 | 34.03 | 34.03 | 0.21% | 322,325 |
| Sep 8, 2025 | 34.09 | 34.17 | 33.79 | 33.96 | 33.96 | -0.56% | 290,889 |
| Sep 5, 2025 | 34.13 | 34.88 | 33.95 | 34.15 | 34.15 | 0.15% | 335,808 |
| Sep 4, 2025 | 33.75 | 34.10 | 33.02 | 34.10 | 34.10 | 1.49% | 396,759 |
| Sep 3, 2025 | 33.19 | 34.03 | 32.98 | 33.60 | 33.60 | 0.24% | 550,533 |
| Sep 2, 2025 | 32.74 | 33.53 | 32.74 | 33.52 | 33.52 | 1.48% | 355,153 |
| Aug 29, 2025 | 32.79 | 33.19 | 32.59 | 33.03 | 33.03 | 1.32% | 525,120 |
| Aug 28, 2025 | 32.83 | 32.83 | 32.05 | 32.60 | 32.60 | -0.18% | 400,193 |
| Aug 27, 2025 | 32.30 | 32.78 | 32.05 | 32.66 | 32.66 | 0.77% | 185,384 |
| Aug 26, 2025 | 32.66 | 32.70 | 32.28 | 32.41 | 32.41 | -0.89% | 251,311 |
| Aug 25, 2025 | 32.98 | 33.19 | 32.52 | 32.70 | 32.70 | -1.51% | 398,043 |
| Aug 22, 2025 | 32.50 | 33.32 | 32.35 | 33.20 | 33.20 | 3.07% | 518,623 |