Central Garden & Pet Company (CENT) Historical Stock Data
33.58 ↓0.18 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENT is down -0.04% a day on average. There have been 13 days where Central Garden & Pet Company closed green and 17 days where CENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 33.81 | 33.58 | ↓$0.23 (-0.68%) | 33.20 | 33.98 | 78.85K |
| 2025-12-11 | 34.15 | 33.76 | ↓$0.39 (-1.14%) | 33.71 | 34.60 | 79.43K |
| 2025-12-10 | 32.85 | 33.97 | ↑$1.12 (3.41%) | 32.85 | 34.28 | 112.55K |
| 2025-12-09 | 33.82 | 32.93 | ↓$0.89 (-2.63%) | 32.80 | 33.82 | 71.72K |
| 2025-12-08 | 33.57 | 32.82 | ↓$0.75 (-2.23%) | 32.74 | 34.09 | 98.92K |
| 2025-12-05 | 33.43 | 33.52 | ↑$0.09 (0.27%) | 33.20 | 33.59 | 55.39K |
| 2025-12-04 | 33.83 | 33.54 | ↓$0.29 (-0.86%) | 33.18 | 34.24 | 98.24K |
| 2025-12-03 | 33.65 | 33.90 | ↑$0.25 (0.74%) | 33.65 | 34.17 | 54.77K |
| 2025-12-02 | 33.82 | 33.63 | ↓$0.19 (-0.56%) | 33.23 | 34.33 | 89.73K |
| 2025-12-01 | 33.89 | 33.71 | ↓$0.18 (-0.53%) | 33.56 | 34.37 | 112.49K |
| 2025-11-28 | 34.62 | 34.16 | ↓$0.46 (-1.33%) | 33.85 | 34.62 | 63.66K |
| 2025-11-26 | 34.15 | 34.21 | ↑$0.06 (0.18%) | 33.94 | 34.70 | 168K |
| 2025-11-25 | 32.89 | 34.15 | ↑$1.26 (3.83%) | 32.89 | 35.93 | 259.38K |
| 2025-11-24 | 32.11 | 31.43 | ↓$0.68 (-2.12%) | 30.80 | 32.54 | 251.15K |
| 2025-11-21 | 30.95 | 32.29 | ↑$1.34 (4.33%) | 30.67 | 32.36 | 79.01K |
| 2025-11-20 | 30.66 | 30.80 | ↑$0.14 (0.46%) | 30.39 | 31.00 | 71.40K |
| 2025-11-19 | 30.94 | 30.47 | ↓$0.47 (-1.52%) | 30.39 | 31.17 | 45.25K |
| 2025-11-18 | 31.04 | 30.87 | ↓$0.17 (-0.55%) | 30.73 | 31.58 | 61.90K |
| 2025-11-17 | 31.68 | 31.04 | ↓$0.64 (-2.02%) | 31.00 | 31.74 | 61.15K |
| 2025-11-14 | 31.94 | 31.69 | ↓$0.25 (-0.78%) | 31.31 | 31.94 | 64.54K |
| 2025-11-13 | 31.73 | 31.94 | ↑$0.21 (0.66%) | 31.63 | 32.20 | 47.55K |
| 2025-11-12 | 31.45 | 31.73 | ↑$0.28 (0.89%) | 31.45 | 32.00 | 57.31K |
| 2025-11-11 | 31.90 | 31.59 | ↓$0.31 (-0.97%) | 31.57 | 32.21 | 59.48K |
| 2025-11-10 | 31.64 | 31.76 | ↑$0.12 (0.38%) | 31.24 | 31.95 | 55.98K |
| 2025-11-07 | 31.35 | 31.42 | ↑$0.07 (0.22%) | 31.32 | 31.77 | 77.68K |
| 2025-11-06 | 31.34 | 31.28 | ↓$0.06 (-0.19%) | 31.13 | 31.59 | 98.49K |
| 2025-11-05 | 30.72 | 31.36 | ↑$0.64 (2.08%) | 30.65 | 31.43 | 54.76K |
| 2025-11-04 | 30.88 | 30.72 | ↓$0.16 (-0.52%) | 30.62 | 31.02 | 83.89K |
| 2025-11-03 | 30.67 | 31.01 | ↑$0.34 (1.11%) | 30.22 | 31.03 | 68.65K |
| 2025-10-31 | 31.04 | 30.67 | ↓$0.37 (-1.19%) | 30.60 | 31.08 | 64.60K |
Create an account or log in to view more rows.
$CENT bull trap confirmed
$CENT volume is almost nonexistent
$CENT Holding Strong since January ??????????
$CENT im in.
$CENT whats the news????
$CENT wow
$CENT bag holders for life club
$CENT this board is on fire
$CENT ugh oh
we heatin back up
$CENT Buy the dip