Central Garden & Pet Company (CENT) Historical Stock Data
32.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CENT is down -0.26% a day on average. There have been 11 days where Central Garden & Pet Company closed green and 19 days where CENT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 32.21 | 32.25 | ↑$0.04 (0.12%) | 32.04 | 32.40 | 49.43K |
| 2025-12-22 | 31.92 | 32.24 | ↑$0.32 (1.00%) | 31.92 | 32.40 | 69.71K |
| 2025-12-19 | 32.47 | 32.02 | ↓$0.45 (-1.39%) | 31.86 | 32.75 | 224.49K |
| 2025-12-18 | 33.95 | 32.65 | ↓$1.30 (-3.83%) | 32.63 | 33.99 | 90.61K |
| 2025-12-17 | 33.82 | 33.76 | ↓$0.06 (-0.18%) | 33.62 | 34.35 | 69.10K |
| 2025-12-16 | 33.84 | 33.71 | ↓$0.13 (-0.38%) | 33.67 | 34.07 | 61.66K |
| 2025-12-15 | 33.78 | 33.76 | ↓$0.02 (-0.06%) | 33.37 | 33.85 | 55.88K |
| 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 |
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