Central Garden & Pet Company (CENTA)

NASDAQ: CENTA · Real-Time Price · USD

39.10

+0.29 (0.75%)

At close: Oct 23, 2026, 4:00 PM EDT

39.86

+0.76 (1.94%)

After-hours: Oct 23, 2026, 6:27 PM EDT

CENTA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	38.81	39.38	38.61	39.10	39.10	0.75%	840,312
Oct 22, 2026	37.03	38.99	36.73	38.81	38.81	5.38%	461,318
Oct 21, 2026	37.08	37.17	36.47	36.83	36.83	-0.73%	360,392
Oct 20, 2026	36.12	37.16	35.85	37.10	37.10	3.66%	286,700
Oct 19, 2026	36.07	36.07	35.21	35.79	35.79	-1.16%	283,400
Oct 16, 2026	36.05	36.67	36.00	36.21	36.21	0.44%	222,557
Oct 15, 2026	36.06	36.69	35.91	36.05	36.05	1.07%	279,417
Oct 14, 2026	35.49	35.71	35.24	35.67	35.67	0.39%	282,908
Oct 13, 2026	35.42	35.68	35.01	35.53	35.53	0.65%	342,422
Oct 12, 2026	34.81	35.35	34.71	35.30	35.30	0.86%	164,529
Oct 9, 2026	34.96	35.20	34.81	35.00	35.00	-0.06%	291,321
Oct 8, 2026	34.68	35.19	34.25	35.02	35.02	0.81%	337,488
Oct 7, 2026	34.60	35.07	34.40	34.74	34.74	0.38%	439,961
Oct 6, 2026	34.51	34.69	34.22	34.61	34.61	1.02%	212,393
Oct 5, 2026	34.25	34.83	34.01	34.26	34.26	-0.06%	316,552
Oct 2, 2026	34.30	34.86	33.80	34.28	34.28	1.45%	297,212
Oct 1, 2026	33.32	33.84	33.04	33.79	33.79	0.81%	308,122
Sep 30, 2026	34.12	34.22	33.34	33.52	33.52	-1.27%	278,787
Sep 29, 2026	33.95	34.05	33.77	33.95	33.95	-0.73%	225,931
Sep 28, 2026	33.82	34.32	33.60	34.20	34.20	0.41%	285,615
Sep 25, 2026	34.19	34.30	33.74	34.06	34.06	-0.38%	268,599
Sep 24, 2026	34.33	34.39	34.05	34.19	34.19	0.09%	303,174
Sep 23, 2026	34.60	34.66	34.02	34.16	34.16	-1.56%	263,291
Sep 22, 2026	35.09	35.13	34.45	34.70	34.70	0.43%	276,441
Sep 21, 2026	34.55	34.85	34.35	34.55	34.55	-0.06%	199,945
Sep 18, 2026	34.60	35.00	34.26	34.57	34.57	-1.03%	718,127
Sep 17, 2026	35.30	35.50	34.77	34.93	34.93	-0.26%	320,970
Sep 16, 2026	34.65	35.22	34.37	35.02	35.02	1.18%	262,796
Sep 15, 2026	34.71	34.71	34.01	34.61	34.61	-	293,261
Sep 14, 2026	35.03	37.18	34.55	34.61	34.61	-0.35%	318,839
Sep 11, 2026	34.78	34.87	33.96	34.73	34.73	1.22%	318,762
Sep 10, 2026	34.36	34.61	34.03	34.31	34.31	-0.09%	277,365
Sep 9, 2026	34.99	35.15	34.25	34.34	34.34	-2.69%	263,689
Sep 8, 2026	35.73	35.73	34.67	35.29	35.29	-2.16%	354,479
Sep 4, 2026	36.06	36.33	35.80	36.07	36.07	0.03%	208,693
Sep 3, 2026	36.94	37.23	35.90	36.06	36.06	-1.58%	265,493
Sep 2, 2026	36.43	37.13	34.91	36.64	36.64	0.60%	362,759
Sep 1, 2026	37.02	37.40	36.00	36.42	36.42	-2.12%	467,512
Aug 31, 2026	37.62	37.84	37.10	37.21	37.21	-1.59%	413,371
Aug 28, 2026	37.93	38.07	37.52	37.81	37.81	0.24%	201,924
Aug 27, 2026	37.77	38.00	37.26	37.72	37.72	-1.20%	259,920
Aug 26, 2026	38.46	38.49	37.88	38.18	38.18	-0.16%	289,033
Aug 25, 2026	38.36	38.61	37.64	38.24	38.24	-0.31%	288,890
Aug 24, 2026	38.43	38.99	38.11	38.36	38.36	-0.18%	281,399
Aug 21, 2026	38.15	38.57	37.82	38.43	38.43	0.97%	365,747
Aug 20, 2026	37.88	38.19	37.77	38.06	38.06	-1.14%	240,431
Aug 19, 2026	38.69	39.13	38.08	38.50	38.50	0.05%	248,472
Aug 18, 2026	37.90	38.62	36.98	38.48	38.48	2.23%	332,099
Aug 17, 2026	37.57	37.86	37.33	37.64	37.64	-0.55%	351,614
Aug 14, 2026	38.32	38.75	37.72	37.85	37.85	-1.87%	231,905