MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CENTA — Central Garden & Pet Company
NasdaqCentral Garden & Pet Company
$34.28
+0.49(+1.45%)
- O
- 34.30
- H
- 34.86
- L
- 33.80
- V
- 276.18K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.28
Period Return+10.72%
Period High$40.80
Period Low$25.97
Avg Daily Volume340.9K
Total Trading Days365
CENTA — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $34.30 | $34.86 | $33.80 | $34.28 | +$0.49 | +1.45% | 276,178 | $34.18 | $33.80 $34.86 |
| Oct 1, 2026 | $33.32 | $33.84 | $33.04 | $33.79 | +$0.27 | +0.81% | 308,124 | $33.63 | $33.04 $33.84 |
| Sep 30, 2026 | $34.12 | $34.22 | $33.34 | $33.52 | $-0.43 | -1.27% | 278,788 | $33.57 | $33.34 $34.22 |
| Sep 29, 2026 | $33.95 | $34.05 | $33.77 | $33.95 | $-0.25 | -0.73% | 226,537 | $33.93 | $33.77 $34.05 |
| Sep 28, 2026 | $33.82 | $34.32 | $33.60 | $34.20 | +$0.14 | +0.41% | 311,076 | $34.17 | $33.60 $34.32 |
| Sep 25, 2026 | $34.19 | $34.30 | $33.74 | $34.06 | $-0.13 | -0.38% | 275,874 | $34.08 | $33.74 $34.30 |
| Sep 24, 2026 | $34.33 | $34.39 | $34.05 | $34.19 | +$0.03 | +0.09% | 303,176 | $34.18 | $34.05 $34.39 |
| Sep 23, 2026 | $34.60 | $34.66 | $34.02 | $34.16 | $-0.54 | -1.56% | 263,292 | $34.21 | $34.02 $34.66 |
| Sep 22, 2026 | $35.09 | $35.13 | $34.45 | $34.70 | +$0.15 | +0.43% | 276,441 | $34.69 | $34.45 $35.13 |
| Sep 21, 2026 | $34.55 | $34.85 | $34.35 | $34.55 | $-0.02 | -0.06% | 199,945 | $34.60 | $34.35 $34.85 |
| Sep 18, 2026 | $34.60 | $35.00 | $34.26 | $34.57 | $-0.36 | -1.03% | 718,127 | $34.58 | $34.26 $35.00 |
| Sep 17, 2026 | $35.30 | $35.50 | $34.77 | $34.93 | $-0.09 | -0.26% | 320,970 | $35.02 | $34.77 $35.50 |
| Sep 16, 2026 | $34.65 | $35.22 | $34.37 | $35.02 | +$0.41 | +1.18% | 262,797 | $35.00 | $34.37 $35.22 |
| Sep 15, 2026 | $34.71 | $34.71 | $34.01 | $34.61 | +$0.00 | +0.00% | 291,721 | $34.56 | $34.01 $34.71 |
| Sep 14, 2026 | $35.03 | $37.18 | $34.55 | $34.61 | $-0.12 | -0.35% | 304,355 | $34.76 | $34.55 $37.18 |
| Sep 11, 2026 | $34.78 | $34.87 | $33.96 | $34.73 | +$0.42 | +1.22% | 328,662 | $34.63 | $33.96 $34.87 |
| Sep 10, 2026 | $34.36 | $34.61 | $34.03 | $34.31 | $-0.03 | -0.09% | 277,366 | $34.29 | $34.03 $34.61 |
| Sep 9, 2026 | $34.99 | $35.15 | $34.25 | $34.34 | $-0.95 | -2.69% | 263,690 | $34.53 | $34.25 $35.15 |
| Sep 8, 2026 | $35.73 | $35.73 | $34.67 | $35.29 | $-0.78 | -2.16% | 354,480 | $35.40 | $34.67 $35.73 |
| Sep 4, 2026 | $36.06 | $36.33 | $35.80 | $36.07 | +$0.01 | +0.03% | 208,694 | $36.12 | $35.80 $36.33 |
| Sep 3, 2026 | $36.94 | $37.23 | $35.90 | $36.06 | $-0.58 | -1.58% | 265,493 | $36.17 | $35.90 $37.23 |
| Sep 2, 2026 | $36.43 | $37.13 | $34.91 | $36.64 | +$0.22 | +0.60% | 303,796 | $36.77 | $34.91 $37.13 |
| Sep 1, 2026 | $37.02 | $37.40 | $36.00 | $36.42 | $-0.79 | -2.12% | 465,990 | $36.54 | $36.00 $37.40 |
| Aug 31, 2026 | $37.62 | $37.84 | $37.10 | $37.21 | $-0.60 | -1.59% | 413,371 | $37.27 | $37.10 $37.84 |
| Aug 28, 2026 | $37.93 | $38.07 | $37.52 | $37.81 | +$0.09 | +0.24% | 201,925 | $37.77 | $37.52 $38.07 |
| Aug 27, 2026 | $37.77 | $38.00 | $37.26 | $37.72 | $-0.46 | -1.20% | 259,920 | $37.74 | $37.26 $38.00 |
| Aug 26, 2026 | $38.46 | $38.49 | $37.88 | $38.18 | $-0.06 | -0.16% | 289,034 | $38.12 | $37.88 $38.49 |
| Aug 25, 2026 | $38.36 | $38.61 | $37.64 | $38.24 | $-0.12 | -0.31% | 288,891 | $38.17 | $37.64 $38.61 |
| Aug 24, 2026 | $38.43 | $38.99 | $38.11 | $38.36 | $-0.07 | -0.18% | 281,400 | $38.48 | $38.11 $38.99 |
| Aug 21, 2026 | $38.15 | $38.57 | $37.82 | $38.43 | +$0.37 | +0.97% | 365,748 | $38.38 | $37.82 $38.57 |