Central Garden & Pet Company (CENTA)
NASDAQ: CENTA · Real-Time Price · USD
31.77
+1.25 (4.10%)
At close: May 12, 2025, 4:00 PM
31.77
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
CENTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 31.43 | 31.94 | 31.09 | 31.77 | 31.77 | 4.10% | 397,437 |
| May 9, 2025 | 30.49 | 30.85 | 29.87 | 30.52 | 30.52 | 0.73% | 351,866 |
| May 8, 2025 | 30.23 | 30.84 | 27.97 | 30.30 | 30.30 | 0.30% | 501,936 |
| May 7, 2025 | 30.51 | 30.51 | 29.89 | 30.21 | 30.21 | -0.40% | 251,779 |
| May 6, 2025 | 30.97 | 30.98 | 30.02 | 30.33 | 30.33 | -2.16% | 508,351 |
| May 5, 2025 | 30.06 | 31.12 | 29.88 | 31.00 | 31.00 | 2.41% | 406,027 |
| May 2, 2025 | 29.85 | 30.43 | 29.68 | 30.27 | 30.27 | 1.61% | 340,705 |
| May 1, 2025 | 29.69 | 30.28 | 29.60 | 29.79 | 29.79 | 0.74% | 382,167 |
| Apr 30, 2025 | 30.80 | 30.80 | 28.39 | 29.57 | 29.57 | -2.99% | 420,864 |
| Apr 29, 2025 | 30.14 | 30.70 | 29.94 | 30.48 | 30.48 | 0.30% | 251,581 |
| Apr 28, 2025 | 30.30 | 30.92 | 30.20 | 30.39 | 30.39 | 0.40% | 341,966 |
| Apr 25, 2025 | 30.42 | 30.60 | 30.01 | 30.27 | 30.27 | -1.62% | 193,371 |
| Apr 24, 2025 | 31.01 | 31.08 | 30.59 | 30.77 | 30.77 | -1.09% | 159,719 |
| Apr 23, 2025 | 31.50 | 31.63 | 30.77 | 31.11 | 31.11 | 0.48% | 256,842 |
| Apr 22, 2025 | 30.91 | 31.09 | 29.91 | 30.96 | 30.96 | 2.14% | 264,831 |
| Apr 21, 2025 | 30.65 | 30.67 | 30.05 | 30.31 | 30.31 | -1.56% | 272,699 |
| Apr 17, 2025 | 30.96 | 31.41 | 30.61 | 30.79 | 30.79 | -0.32% | 287,806 |
| Apr 16, 2025 | 32.28 | 32.28 | 30.55 | 30.89 | 30.89 | -4.25% | 390,463 |
| Apr 15, 2025 | 31.86 | 32.73 | 31.60 | 32.26 | 32.26 | -0.19% | 437,717 |
| Apr 14, 2025 | 31.90 | 32.49 | 31.75 | 32.32 | 32.32 | 1.89% | 463,135 |
| Apr 11, 2025 | 31.06 | 31.87 | 30.43 | 31.72 | 31.72 | 1.18% | 272,572 |
| Apr 10, 2025 | 31.17 | 31.80 | 30.73 | 31.35 | 31.35 | -0.89% | 414,066 |
| Apr 9, 2025 | 29.81 | 32.49 | 29.72 | 31.63 | 31.63 | 4.67% | 541,529 |
| Apr 8, 2025 | 31.59 | 31.96 | 29.74 | 30.22 | 30.22 | -2.39% | 426,718 |
| Apr 7, 2025 | 30.55 | 31.67 | 29.71 | 30.96 | 30.96 | -1.59% | 544,924 |
| Apr 4, 2025 | 31.07 | 32.00 | 30.89 | 31.46 | 31.46 | -1.19% | 383,584 |
| Apr 3, 2025 | 32.75 | 32.77 | 31.31 | 31.84 | 31.84 | -3.10% | 305,362 |
| Apr 2, 2025 | 32.41 | 32.92 | 32.12 | 32.86 | 32.86 | 1.39% | 226,351 |
| Apr 1, 2025 | 32.61 | 32.84 | 32.17 | 32.41 | 32.41 | -0.98% | 235,586 |
| Mar 31, 2025 | 32.06 | 32.91 | 31.35 | 32.73 | 32.73 | 1.90% | 265,034 |
| Mar 28, 2025 | 32.06 | 32.22 | 31.46 | 32.12 | 32.12 | 0.63% | 357,837 |
| Mar 27, 2025 | 31.60 | 32.02 | 31.22 | 31.92 | 31.92 | 1.30% | 249,972 |
| Mar 26, 2025 | 31.19 | 31.51 | 30.98 | 31.51 | 31.51 | 1.97% | 239,780 |
| Mar 25, 2025 | 31.51 | 31.56 | 30.84 | 30.90 | 30.90 | -2.22% | 314,929 |
| Mar 24, 2025 | 30.92 | 31.83 | 30.67 | 31.60 | 31.60 | 3.74% | 554,657 |
| Mar 21, 2025 | 32.16 | 32.30 | 30.14 | 30.46 | 30.46 | -6.05% | 1,705,084 |
| Mar 20, 2025 | 32.03 | 32.53 | 31.98 | 32.42 | 32.42 | 0.19% | 422,211 |
| Mar 19, 2025 | 31.80 | 32.44 | 31.74 | 32.36 | 32.36 | 1.86% | 413,300 |
| Mar 18, 2025 | 32.36 | 32.48 | 31.74 | 31.77 | 31.77 | -2.31% | 299,932 |
| Mar 17, 2025 | 32.24 | 32.76 | 32.24 | 32.52 | 32.52 | 0.56% | 289,251 |
| Mar 14, 2025 | 32.10 | 32.45 | 31.36 | 32.34 | 32.34 | 1.28% | 294,141 |
| Mar 13, 2025 | 31.95 | 32.29 | 31.73 | 31.93 | 31.93 | -0.06% | 327,344 |
| Mar 12, 2025 | 32.51 | 32.63 | 31.71 | 31.95 | 31.95 | -1.78% | 371,508 |
| Mar 11, 2025 | 32.60 | 32.76 | 32.19 | 32.53 | 32.53 | 0.03% | 319,214 |
| Mar 10, 2025 | 32.41 | 33.18 | 32.01 | 32.52 | 32.52 | -0.46% | 379,589 |
| Mar 7, 2025 | 32.50 | 33.23 | 32.50 | 32.67 | 32.67 | 0.65% | 325,000 |
| Mar 6, 2025 | 31.64 | 32.65 | 31.44 | 32.46 | 32.46 | 2.53% | 275,640 |
| Mar 5, 2025 | 31.09 | 31.92 | 31.09 | 31.66 | 31.66 | 2.16% | 393,185 |
| Mar 4, 2025 | 30.80 | 31.40 | 30.60 | 30.99 | 30.99 | 0.13% | 259,194 |
| Mar 3, 2025 | 31.38 | 31.80 | 30.83 | 30.95 | 30.95 | -1.68% | 382,856 |