Central Garden & Pet Company A (CENTA) Historical Stock Data
32.04 ↑0.56 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENTA is up 0.10% a day on average. There have been 19 days where Central Garden & Pet Company A closed green and 11 days where CENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 31.48 | 32.04 | ↑$0.56 (1.78%) | 31.16 | 32.08 | 320.70K |
| 2025-05-15 | 30.93 | 31.48 | ↑$0.55 (1.78%) | 30.69 | 31.52 | 270.19K |
| 2025-05-14 | 31.90 | 30.87 | ↓$1.03 (-3.23%) | 30.85 | 32.12 | 325.97K |
| 2025-05-13 | 31.90 | 32.10 | ↑$0.20 (0.63%) | 31.71 | 32.16 | 302.48K |
| 2025-05-12 | 31.43 | 31.77 | ↑$0.34 (1.08%) | 31.09 | 31.94 | 397.44K |
| 2025-05-09 | 30.49 | 30.52 | ↑$0.03 (0.10%) | 29.87 | 30.85 | 351.87K |
| 2025-05-08 | 30.23 | 30.30 | ↑$0.07 (0.23%) | 27.97 | 30.84 | 501.94K |
| 2025-05-07 | 30.51 | 30.21 | ↓$0.30 (-0.98%) | 29.89 | 30.51 | 251.78K |
| 2025-05-06 | 30.97 | 30.33 | ↓$0.64 (-2.07%) | 30.02 | 30.98 | 508.35K |
| 2025-05-05 | 30.06 | 31.00 | ↑$0.94 (3.13%) | 29.88 | 31.12 | 406.03K |
| 2025-05-02 | 29.85 | 30.27 | ↑$0.42 (1.41%) | 29.68 | 30.43 | 340.71K |
| 2025-05-01 | 29.69 | 29.79 | ↑$0.10 (0.34%) | 29.60 | 30.28 | 382.17K |
| 2025-04-30 | 30.80 | 29.57 | ↓$1.23 (-3.99%) | 28.39 | 30.80 | 420.86K |
| 2025-04-29 | 30.14 | 30.48 | ↑$0.34 (1.13%) | 29.94 | 30.70 | 251.58K |
| 2025-04-28 | 30.30 | 30.39 | ↑$0.09 (0.30%) | 30.20 | 30.92 | 341.97K |
| 2025-04-25 | 30.42 | 30.27 | ↓$0.15 (-0.49%) | 30.01 | 30.60 | 193.37K |
| 2025-04-24 | 31.01 | 30.77 | ↓$0.24 (-0.77%) | 30.59 | 31.08 | 159.72K |
| 2025-04-23 | 31.50 | 31.11 | ↓$0.39 (-1.24%) | 30.77 | 31.63 | 256.84K |
| 2025-04-22 | 30.91 | 30.96 | ↑$0.05 (0.16%) | 29.91 | 31.09 | 264.83K |
| 2025-04-21 | 30.65 | 30.31 | ↓$0.34 (-1.11%) | 30.05 | 30.67 | 272.70K |
| 2025-04-17 | 30.96 | 30.79 | ↓$0.17 (-0.55%) | 30.61 | 31.41 | 287.81K |
| 2025-04-16 | 32.28 | 30.89 | ↓$1.39 (-4.31%) | 30.55 | 32.28 | 390.46K |
| 2025-04-15 | 31.86 | 32.26 | ↑$0.40 (1.26%) | 31.60 | 32.73 | 437.72K |
| 2025-04-14 | 31.90 | 32.32 | ↑$0.42 (1.32%) | 31.75 | 32.49 | 463.14K |
| 2025-04-11 | 31.06 | 31.72 | ↑$0.66 (2.12%) | 30.43 | 31.87 | 272.57K |
| 2025-04-10 | 31.17 | 31.35 | ↑$0.18 (0.58%) | 30.73 | 31.80 | 414.07K |
| 2025-04-09 | 29.81 | 31.63 | ↑$1.82 (6.11%) | 29.72 | 32.49 | 541.53K |
| 2025-04-08 | 31.59 | 30.22 | ↓$1.37 (-4.34%) | 29.74 | 31.96 | 426.72K |
| 2025-04-07 | 30.55 | 30.96 | ↑$0.41 (1.34%) | 29.71 | 31.67 | 544.92K |
| 2025-04-04 | 31.07 | 31.46 | ↑$0.39 (1.26%) | 30.89 | 32.00 | 383.58K |
Create an account or log in to view more rows.
$CENTA Don't hold!!! Buy it
$CENTA This stock is the golden ticket.
$CENTA the future is so bright .. I gotta wear shades..
$CENTA gets me every time lol
$CENTA buying!
$CENTA is the dump over
$CENTA the catalyst we need !
$CENTA added
$CENTA Buy the dip
$CENTA This is how I feel everyday holding this gem.