Central Garden & Pet Company A (CENTA) Historical Stock Data
30.44 ↓0.14 (-0.46%)
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 15 days where Central Garden & Pet Company A closed green and 15 days where CENTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 30.65 | 30.44 | ↓$0.21 (-0.69%) | 30.04 | 30.87 | 273.91K |
| 2025-12-11 | 30.92 | 30.58 | ↓$0.34 (-1.10%) | 30.00 | 31.39 | 348.17K |
| 2025-12-10 | 29.91 | 30.77 | ↑$0.86 (2.88%) | 29.62 | 31.07 | 332K |
| 2025-12-09 | 29.82 | 29.88 | ↑$0.06 (0.20%) | 29.79 | 30.09 | 229.39K |
| 2025-12-08 | 30.54 | 29.84 | ↓$0.70 (-2.29%) | 29.70 | 30.65 | 328.20K |
| 2025-12-05 | 30.29 | 30.44 | ↑$0.15 (0.50%) | 30.02 | 30.88 | 242.50K |
| 2025-12-04 | 30.77 | 30.38 | ↓$0.39 (-1.27%) | 30.17 | 30.93 | 239.46K |
| 2025-12-03 | 30.54 | 30.75 | ↑$0.21 (0.69%) | 30.49 | 30.92 | 234.38K |
| 2025-12-02 | 30.55 | 30.50 | ↓$0.05 (-0.16%) | 30.13 | 30.66 | 311.59K |
| 2025-12-01 | 30.84 | 30.50 | ↓$0.34 (-1.10%) | 30.40 | 31.07 | 299.62K |
| 2025-11-28 | 30.89 | 30.94 | ↑$0.05 (0.16%) | 30.46 | 31.19 | 263.57K |
| 2025-11-26 | 30.71 | 30.98 | ↑$0.27 (0.88%) | 30.57 | 31.46 | 870.65K |
| 2025-11-25 | 30.54 | 30.93 | ↑$0.39 (1.28%) | 30.07 | 32.52 | 794.10K |
| 2025-11-24 | 29.09 | 28.59 | ↓$0.50 (-1.72%) | 28.46 | 29.50 | 563.84K |
| 2025-11-21 | 27.96 | 29.24 | ↑$1.28 (4.58%) | 27.87 | 29.33 | 538.16K |
| 2025-11-20 | 27.68 | 27.78 | ↑$0.10 (0.36%) | 27.41 | 28.00 | 522.65K |
| 2025-11-19 | 28.01 | 27.53 | ↓$0.48 (-1.71%) | 27.50 | 28.14 | 349.97K |
| 2025-11-18 | 28.07 | 27.98 | ↓$0.09 (-0.32%) | 27.71 | 28.25 | 508.86K |
| 2025-11-17 | 28.59 | 28.09 | ↓$0.50 (-1.75%) | 28.04 | 28.77 | 356.35K |
| 2025-11-14 | 28.62 | 28.59 | ↓$0.03 (-0.10%) | 28.33 | 28.76 | 409.44K |
| 2025-11-13 | 28.62 | 28.88 | ↑$0.26 (0.91%) | 28.33 | 29.20 | 324.44K |
| 2025-11-12 | 28.56 | 28.65 | ↑$0.09 (0.32%) | 28.56 | 28.94 | 364.11K |
| 2025-11-11 | 28.70 | 28.56 | ↓$0.14 (-0.49%) | 28.17 | 29.14 | 291.91K |
| 2025-11-10 | 28.45 | 28.60 | ↑$0.15 (0.53%) | 28.17 | 28.92 | 331.57K |
| 2025-11-07 | 28.37 | 28.39 | ↑$0.02 (0.07%) | 28.01 | 28.75 | 372.23K |
| 2025-11-06 | 28.31 | 28.19 | ↓$0.12 (-0.42%) | 28.08 | 28.63 | 377.60K |
| 2025-11-05 | 27.85 | 28.41 | ↑$0.56 (2.01%) | 27.62 | 28.46 | 395.56K |
| 2025-11-04 | 28.09 | 27.83 | ↓$0.26 (-0.93%) | 27.65 | 28.11 | 271.75K |
| 2025-11-03 | 27.73 | 28.09 | ↑$0.36 (1.30%) | 27.39 | 28.10 | 400.86K |
| 2025-10-31 | 28.08 | 27.81 | ↓$0.27 (-0.96%) | 27.72 | 28.27 | 378.39K |
Create an account or log in to view more rows.
$CENTA Buying more
$CENTA hi hi
$CENTA man this will be good in coming weeks
$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 !