Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
32.46
+0.32 (1.00%)
At close: Mar 16, 2026, 4:00 PM EDT
32.19
-0.27 (-0.83%)
After-hours: Mar 16, 2026, 5:58 PM EDT
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 32.49 | 33.00 | 32.21 | 32.46 | 32.46 | 1.00% | 297,983 |
| Mar 13, 2026 | 31.96 | 32.15 | 31.49 | 32.14 | 32.14 | 0.97% | 284,997 |
| Mar 12, 2026 | 31.69 | 32.09 | 31.60 | 31.83 | 31.83 | -0.93% | 193,048 |
| Mar 11, 2026 | 31.86 | 32.26 | 31.44 | 32.13 | 32.13 | 0.12% | 174,293 |
| Mar 10, 2026 | 32.06 | 32.56 | 31.86 | 32.09 | 32.09 | -0.59% | 164,529 |
| Mar 9, 2026 | 32.12 | 32.37 | 31.25 | 32.28 | 32.28 | -0.86% | 222,322 |
| Mar 6, 2026 | 32.47 | 32.59 | 31.91 | 32.56 | 32.56 | -1.06% | 235,586 |
| Mar 5, 2026 | 33.24 | 33.37 | 32.75 | 32.91 | 32.91 | -2.20% | 202,836 |
| Mar 4, 2026 | 33.52 | 33.73 | 32.74 | 33.65 | 33.65 | 0.60% | 170,940 |
| Mar 3, 2026 | 33.54 | 33.59 | 32.71 | 33.45 | 33.45 | -1.88% | 225,266 |
| Mar 2, 2026 | 34.36 | 34.41 | 33.79 | 34.09 | 34.09 | -1.30% | 269,187 |
| Feb 27, 2026 | 34.41 | 35.00 | 34.11 | 34.54 | 34.54 | -0.26% | 246,444 |
| Feb 26, 2026 | 35.12 | 35.23 | 34.36 | 34.63 | 34.63 | -1.03% | 213,936 |
| Feb 25, 2026 | 34.90 | 34.99 | 33.90 | 34.99 | 34.99 | -0.03% | 183,924 |
| Feb 24, 2026 | 34.79 | 35.25 | 34.75 | 35.00 | 35.00 | 0.57% | 164,784 |
| Feb 23, 2026 | 35.04 | 35.50 | 34.35 | 34.80 | 34.80 | -1.22% | 276,993 |
| Feb 20, 2026 | 34.72 | 35.34 | 34.48 | 35.23 | 35.23 | 1.79% | 301,262 |
| Feb 19, 2026 | 34.49 | 34.81 | 34.14 | 34.61 | 34.61 | 0.38% | 252,746 |
| Feb 18, 2026 | 34.47 | 35.44 | 34.24 | 34.48 | 34.48 | 0.64% | 298,837 |
| Feb 17, 2026 | 35.00 | 35.12 | 34.16 | 34.26 | 34.26 | 0.82% | 333,867 |
| Feb 13, 2026 | 33.41 | 34.09 | 33.20 | 33.98 | 33.98 | 1.46% | 217,538 |
| Feb 12, 2026 | 33.68 | 33.70 | 33.00 | 33.49 | 33.49 | - | 218,999 |
| Feb 11, 2026 | 33.85 | 34.14 | 33.12 | 33.49 | 33.49 | -0.74% | 270,191 |
| Feb 10, 2026 | 33.38 | 34.23 | 33.38 | 33.74 | 33.74 | 0.87% | 227,729 |
| Feb 9, 2026 | 34.08 | 34.48 | 33.36 | 33.45 | 33.45 | -1.85% | 265,116 |
| Feb 6, 2026 | 32.77 | 34.51 | 32.70 | 34.08 | 34.08 | 2.74% | 500,231 |
| Feb 5, 2026 | 30.88 | 33.71 | 28.62 | 33.17 | 33.17 | 4.28% | 629,386 |
| Feb 4, 2026 | 31.48 | 32.33 | 31.36 | 31.81 | 31.81 | 1.89% | 247,949 |
| Feb 3, 2026 | 31.18 | 32.00 | 30.86 | 31.22 | 31.22 | -0.29% | 262,993 |
| Feb 2, 2026 | 30.69 | 32.00 | 30.51 | 31.31 | 31.31 | 2.09% | 353,186 |
| Jan 30, 2026 | 30.07 | 30.79 | 29.67 | 30.67 | 30.67 | 1.83% | 468,749 |
| Jan 29, 2026 | 29.08 | 30.16 | 28.94 | 30.12 | 30.12 | 3.58% | 434,896 |
| Jan 28, 2026 | 29.19 | 29.56 | 29.06 | 29.08 | 29.08 | -0.27% | 246,336 |
| Jan 27, 2026 | 29.16 | 29.39 | 29.02 | 29.16 | 29.16 | -0.58% | 204,231 |
| Jan 26, 2026 | 29.25 | 29.51 | 29.15 | 29.33 | 29.33 | 0.34% | 188,731 |
| Jan 23, 2026 | 29.38 | 29.80 | 29.10 | 29.23 | 29.23 | -0.95% | 175,406 |
| Jan 22, 2026 | 29.38 | 29.88 | 29.30 | 29.51 | 29.51 | 0.51% | 201,490 |
| Jan 21, 2026 | 28.98 | 29.40 | 28.85 | 29.36 | 29.36 | 1.66% | 188,385 |
| Jan 20, 2026 | 28.97 | 29.22 | 28.80 | 28.88 | 28.88 | -1.37% | 266,764 |
| Jan 16, 2026 | 29.11 | 29.47 | 28.43 | 29.28 | 29.28 | -2.85% | 498,412 |
| Jan 15, 2026 | 29.90 | 30.25 | 29.64 | 30.14 | 30.14 | 0.74% | 148,467 |
| Jan 14, 2026 | 29.51 | 30.27 | 29.51 | 29.92 | 29.92 | 1.18% | 294,796 |
| Jan 13, 2026 | 29.60 | 29.90 | 29.47 | 29.57 | 29.57 | 0.24% | 151,644 |
| Jan 12, 2026 | 29.54 | 29.67 | 29.25 | 29.50 | 29.50 | -0.61% | 206,758 |
| Jan 9, 2026 | 29.42 | 29.68 | 29.24 | 29.68 | 29.68 | 0.82% | 162,378 |
| Jan 8, 2026 | 28.55 | 29.61 | 28.55 | 29.44 | 29.44 | 2.40% | 229,184 |
| Jan 7, 2026 | 29.44 | 29.59 | 28.47 | 28.75 | 28.75 | -1.84% | 257,106 |
| Jan 6, 2026 | 28.98 | 29.39 | 28.98 | 29.29 | 29.29 | 0.55% | 214,469 |
| Jan 5, 2026 | 28.86 | 29.23 | 28.76 | 29.13 | 29.13 | 0.59% | 251,019 |
| Jan 2, 2026 | 29.19 | 29.48 | 28.89 | 28.96 | 28.96 | -0.79% | 210,049 |