Central Garden & Pet Company A (CENTA) Historical Stock Data
30.27 ↓0.50 (-1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENTA is up 0.05% a day on average. There have been 18 days where Central Garden & Pet Company A closed green and 12 days where CENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-04-03 | 32.75 | 31.84 | ↓$0.91 (-2.78%) | 31.31 | 32.77 | 305.36K |
| 2025-04-02 | 32.41 | 32.86 | ↑$0.45 (1.39%) | 32.12 | 32.92 | 226.35K |
| 2025-04-01 | 32.61 | 32.41 | ↓$0.20 (-0.61%) | 32.17 | 32.84 | 235.52K |
| 2025-03-31 | 32.06 | 32.73 | ↑$0.67 (2.09%) | 31.35 | 32.91 | 265.03K |
| 2025-03-28 | 32.06 | 32.12 | ↑$0.06 (0.19%) | 31.46 | 32.22 | 357.84K |
| 2025-03-27 | 31.60 | 31.92 | ↑$0.32 (1.01%) | 31.22 | 32.02 | 249.97K |
| 2025-03-26 | 31.19 | 31.51 | ↑$0.32 (1.03%) | 30.98 | 31.51 | 239.78K |
| 2025-03-25 | 31.51 | 30.90 | ↓$0.61 (-1.94%) | 30.84 | 31.56 | 314.93K |
| 2025-03-24 | 30.92 | 31.60 | ↑$0.68 (2.20%) | 30.67 | 31.83 | 554.66K |
| 2025-03-21 | 32.16 | 30.46 | ↓$1.70 (-5.29%) | 30.14 | 32.30 | 1.71M |
| 2025-03-20 | 32.03 | 32.42 | ↑$0.39 (1.22%) | 31.98 | 32.53 | 422.21K |
| 2025-03-19 | 31.80 | 32.36 | ↑$0.56 (1.76%) | 31.74 | 32.44 | 413.30K |
| 2025-03-18 | 32.36 | 31.77 | ↓$0.59 (-1.82%) | 31.74 | 32.48 | 299.93K |
| 2025-03-17 | 32.24 | 32.52 | ↑$0.28 (0.87%) | 32.24 | 32.76 | 289.25K |
| 2025-03-14 | 32.10 | 32.34 | ↑$0.24 (0.75%) | 31.36 | 32.45 | 294.14K |
Create an account or log in to view more rows.
$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.
$CENTA futes rippin