Central Garden & Pet Co (CENTA) stock
CENTANasdaqWholesale-Miscellaneous Nondurable GoodsFiscal year ends September 27Also trades as CENT
Financials through Q3 FY2026, quarter ended Jun 27, 2026Last filing: 10-Q on Aug 6, 2026Score 15/3021% below fair value
$39.12+0.33 (+0.85%)
Close on Oct 30, 2026Market cap $2.16BP/E 12.9Yield –
Price history
Central Garden & Pet share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$39.12
+0.85% on the day
52-week range
$27.39 – $40.80
-4.1% from the high
Change over 52 weeks
+38.4%
From $28.27 on Oct 30, 2025
Average volume
331,967
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $39.37 | $39.78 | $38.59 | $39.12 | +0.85% | 457,888 |
| Oct 29, 2026 | $38.76 | $38.87 | $38.39 | $38.79 | +1.25% | 327,014 |
| Oct 28, 2026 | $38.71 | $39.13 | $37.98 | $38.31 | -1.26% | 297,879 |
| Oct 27, 2026 | $39.09 | $39.15 | $38.33 | $38.80 | -0.84% | 334,627 |
| Oct 26, 2026 | $39.18 | $39.83 | $38.81 | $39.13 | +0.08% | 407,484 |
| Oct 23, 2026 | $38.81 | $39.38 | $38.61 | $39.10 | +0.75% | 840,312 |
| Oct 22, 2026 | $37.03 | $38.99 | $36.73 | $38.81 | +5.38% | 461,318 |
| Oct 21, 2026 | $37.08 | $37.17 | $36.47 | $36.83 | -0.73% | 360,395 |
| Oct 20, 2026 | $36.12 | $37.16 | $35.85 | $37.10 | +3.66% | 286,705 |
| Oct 19, 2026 | $36.07 | $36.07 | $35.21 | $35.79 | -1.16% | 283,402 |
| Oct 16, 2026 | $36.05 | $36.67 | $36.00 | $36.21 | +0.44% | 222,559 |
| Oct 15, 2026 | $36.06 | $36.69 | $35.91 | $36.05 | +1.07% | 279,418 |
| Oct 14, 2026 | $35.49 | $35.71 | $35.24 | $35.67 | +0.39% | 282,910 |
| Oct 13, 2026 | $35.42 | $35.68 | $35.01 | $35.53 | +0.65% | 342,422 |
| Oct 12, 2026 | $34.81 | $35.35 | $34.71 | $35.30 | +0.86% | 164,529 |
| Oct 9, 2026 | $34.96 | $35.20 | $34.81 | $35.00 | -0.06% | 291,322 |
| Oct 8, 2026 | $34.68 | $35.19 | $34.25 | $35.02 | +0.81% | 342,478 |
| Oct 7, 2026 | $34.60 | $35.07 | $34.40 | $34.74 | +0.38% | 439,964 |
| Oct 6, 2026 | $34.51 | $34.69 | $34.22 | $34.61 | +1.02% | 212,395 |
| Oct 5, 2026 | $34.25 | $34.83 | $34.01 | $34.26 | -0.06% | 316,554 |
| Oct 2, 2026 | $34.30 | $34.86 | $33.80 | $34.28 | +1.45% | 297,214 |
| Oct 1, 2026 | $33.32 | $33.84 | $33.04 | $33.79 | +0.81% | 308,124 |
| Sep 30, 2026 | $34.12 | $34.22 | $33.34 | $33.52 | -1.27% | 278,788 |
| Sep 29, 2026 | $33.95 | $34.05 | $33.77 | $33.95 | -0.73% | 226,537 |
| Sep 28, 2026 | $33.82 | $34.32 | $33.60 | $34.20 | +0.41% | 311,076 |
| Sep 25, 2026 | $34.19 | $34.30 | $33.74 | $34.06 | -0.38% | 275,873 |
| Sep 24, 2026 | $34.33 | $34.39 | $34.05 | $34.19 | +0.09% | 303,175 |
| Sep 23, 2026 | $34.60 | $34.66 | $34.02 | $34.16 | -1.56% | 263,291 |
| Sep 22, 2026 | $35.09 | $35.13 | $34.45 | $34.70 | +0.43% | 276,441 |
| Sep 21, 2026 | $34.55 | $34.85 | $34.35 | $34.55 | -0.06% | 199,945 |
| Sep 18, 2026 | $34.60 | $35.00 | $34.26 | $34.57 | -1.03% | 718,127 |
| Sep 17, 2026 | $35.30 | $35.50 | $34.77 | $34.93 | -0.26% | 320,970 |
| Sep 16, 2026 | $34.65 | $35.22 | $34.37 | $35.02 | +1.18% | 262,796 |
| Sep 15, 2026 | $34.71 | $34.71 | $34.01 | $34.61 | 0.00% | 293,261 |
| Sep 14, 2026 | $35.03 | $37.18 | $34.55 | $34.61 | -0.35% | 318,839 |
| Sep 11, 2026 | $34.78 | $34.87 | $33.96 | $34.73 | +1.22% | 318,762 |
| Sep 10, 2026 | $34.36 | $34.61 | $34.03 | $34.31 | -0.09% | 277,365 |
| Sep 9, 2026 | $34.99 | $35.15 | $34.25 | $34.34 | -2.69% | 263,689 |
| Sep 8, 2026 | $35.73 | $35.73 | $34.67 | $35.29 | -2.16% | 354,479 |
| Sep 4, 2026 | $36.06 | $36.33 | $35.80 | $36.07 | +0.03% | 208,693 |
| Sep 3, 2026 | $36.94 | $37.23 | $35.90 | $36.06 | -1.58% | 265,493 |
| Sep 2, 2026 | $36.43 | $37.13 | $34.91 | $36.64 | +0.60% | 362,759 |
| Sep 1, 2026 | $37.02 | $37.40 | $36.00 | $36.42 | -2.12% | 467,512 |
| Aug 31, 2026 | $37.62 | $37.84 | $37.10 | $37.21 | -1.59% | 413,371 |
| Aug 28, 2026 | $37.93 | $38.07 | $37.52 | $37.81 | +0.24% | 201,924 |
| Aug 27, 2026 | $37.77 | $38.00 | $37.26 | $37.72 | -1.20% | 259,920 |
| Aug 26, 2026 | $38.46 | $38.49 | $37.88 | $38.18 | -0.16% | 289,033 |
| Aug 25, 2026 | $38.36 | $38.61 | $37.64 | $38.24 | -0.31% | 288,890 |
| Aug 24, 2026 | $38.43 | $38.99 | $38.11 | $38.36 | -0.18% | 281,399 |
| Aug 21, 2026 | $38.15 | $38.57 | $37.82 | $38.43 | +0.97% | 365,747 |
| Aug 20, 2026 | $37.88 | $38.19 | $37.77 | $38.06 | -1.14% | 240,431 |
| Aug 19, 2026 | $38.69 | $39.13 | $38.08 | $38.50 | +0.05% | 248,472 |
| Aug 18, 2026 | $37.90 | $38.62 | $36.98 | $38.48 | +2.23% | 332,099 |
| Aug 17, 2026 | $37.57 | $37.86 | $37.33 | $37.64 | -0.55% | 351,614 |
| Aug 14, 2026 | $38.32 | $38.75 | $37.72 | $37.85 | -1.87% | 231,905 |
| Aug 13, 2026 | $38.80 | $39.50 | $38.42 | $38.57 | -0.67% | 238,373 |
| Aug 12, 2026 | $38.39 | $39.24 | $38.16 | $38.83 | +1.09% | 381,032 |
| Aug 11, 2026 | $38.14 | $38.69 | $37.60 | $38.41 | +0.58% | 406,369 |
| Aug 10, 2026 | $38.50 | $38.70 | $37.72 | $38.19 | -2.23% | 299,059 |
| Aug 7, 2026 | $39.61 | $39.89 | $38.08 | $39.06 | -3.79% | 424,219 |
| Aug 6, 2026 | $38.50 | $40.80 | $38.50 | $40.60 | +5.32% | 689,492 |
| Aug 5, 2026 | $38.79 | $38.79 | $37.89 | $38.55 | -0.26% | 202,701 |
| Aug 4, 2026 | $38.04 | $38.81 | $37.92 | $38.65 | +1.20% | 275,266 |
| Aug 3, 2026 | $38.25 | $38.82 | $38.00 | $38.19 | +0.74% | 277,662 |
| Jul 31, 2026 | $37.89 | $38.18 | $37.01 | $37.91 | -0.45% | 316,328 |
| Jul 30, 2026 | $38.59 | $39.02 | $37.65 | $38.08 | -1.91% | 270,526 |
| Jul 29, 2026 | $38.57 | $39.04 | $37.67 | $38.82 | -0.46% | 256,569 |
| Jul 28, 2026 | $38.94 | $39.80 | $38.76 | $39.00 | +1.91% | 190,375 |
| Jul 27, 2026 | $38.96 | $39.14 | $38.24 | $38.27 | -0.47% | 220,234 |
| Jul 24, 2026 | $37.86 | $39.81 | $37.24 | $38.45 | +1.94% | 297,831 |
| Jul 23, 2026 | $37.74 | $38.64 | $37.39 | $37.72 | -1.41% | 235,038 |
| Jul 22, 2026 | $38.40 | $38.74 | $37.92 | $38.26 | -0.03% | 195,809 |
| Jul 21, 2026 | $37.84 | $38.45 | $37.62 | $38.27 | +0.79% | 252,244 |
| Jul 20, 2026 | $38.41 | $39.00 | $37.86 | $37.97 | -0.84% | 282,122 |
| Jul 17, 2026 | $38.91 | $39.75 | $37.85 | $38.29 | -1.82% | 242,881 |
| Jul 16, 2026 | $38.04 | $39.14 | $37.52 | $39.00 | +3.28% | 294,758 |
| Jul 15, 2026 | $37.07 | $37.95 | $36.71 | $37.76 | +1.72% | 290,776 |
| Jul 14, 2026 | $37.78 | $37.96 | $36.90 | $37.12 | -1.36% | 219,409 |
| Jul 13, 2026 | $37.72 | $38.11 | $37.07 | $37.63 | +0.27% | 274,006 |
| Jul 10, 2026 | $37.56 | $38.16 | $37.50 | $37.53 | -0.29% | 183,184 |
| Jul 9, 2026 | $37.07 | $38.38 | $36.92 | $37.64 | +1.67% | 291,866 |
| Jul 8, 2026 | $37.40 | $37.61 | $36.86 | $37.02 | -1.12% | 246,491 |
| Jul 7, 2026 | $37.79 | $38.70 | $36.92 | $37.44 | +0.03% | 315,866 |
| Jul 6, 2026 | $38.46 | $39.00 | $37.21 | $37.43 | -2.60% | 416,714 |
| Jul 2, 2026 | $38.83 | $39.99 | $38.15 | $38.43 | -0.88% | 247,105 |
| Jul 1, 2026 | $38.80 | $39.29 | $38.52 | $38.77 | 0.00% | 287,702 |
| Jun 30, 2026 | $39.01 | $39.16 | $38.20 | $38.77 | -0.44% | 279,418 |
| Jun 29, 2026 | $39.00 | $39.19 | $38.59 | $38.94 | -0.97% | 496,687 |
| Jun 26, 2026 | $39.34 | $39.95 | $38.50 | $39.32 | +0.79% | 2,106,398 |
| Jun 25, 2026 | $39.34 | $39.94 | $38.35 | $39.01 | -1.34% | 342,968 |
| Jun 24, 2026 | $37.99 | $39.73 | $37.99 | $39.54 | +4.27% | 508,353 |
| Jun 23, 2026 | $37.92 | $38.62 | $37.27 | $37.92 | +0.56% | 327,120 |
| Jun 22, 2026 | $37.86 | $38.13 | $37.61 | $37.71 | -0.19% | 287,338 |
| Jun 18, 2026 | $37.20 | $38.41 | $36.59 | $37.78 | +2.25% | 638,959 |
| Jun 17, 2026 | $37.10 | $37.76 | $36.34 | $36.95 | -2.15% | 468,715 |
| Jun 16, 2026 | $38.51 | $38.76 | $37.43 | $37.76 | -0.47% | 354,667 |
| Jun 15, 2026 | $37.67 | $38.11 | $37.38 | $37.94 | +0.45% | 365,334 |
| Jun 12, 2026 | $37.29 | $38.15 | $37.29 | $37.77 | +1.45% | 320,581 |
| Jun 11, 2026 | $37.02 | $37.37 | $36.43 | $37.23 | +1.22% | 521,798 |
| Jun 10, 2026 | $36.73 | $37.11 | $36.66 | $36.78 | +0.79% | 329,808 |
| Jun 9, 2026 | $35.51 | $36.63 | $35.29 | $36.49 | +3.55% | 244,160 |
| Jun 8, 2026 | $35.25 | $35.70 | $35.21 | $35.24 | -0.20% | 239,837 |
| Jun 5, 2026 | $34.93 | $35.81 | $34.90 | $35.31 | +1.41% | 272,008 |
| Jun 4, 2026 | $33.87 | $34.86 | $33.76 | $34.82 | +4.22% | 381,668 |
| Jun 3, 2026 | $33.98 | $34.08 | $33.30 | $33.41 | -1.47% | 285,437 |
| Jun 2, 2026 | $34.11 | $34.46 | $33.59 | $33.91 | -0.53% | 309,415 |
| Jun 1, 2026 | $34.08 | $34.19 | $33.71 | $34.09 | -0.12% | 310,875 |
| May 29, 2026 | $34.75 | $34.86 | $34.07 | $34.13 | -2.15% | 329,086 |
| May 28, 2026 | $34.65 | $34.91 | $34.29 | $34.88 | +0.66% | 302,135 |
| May 27, 2026 | $34.88 | $35.22 | $34.50 | $34.65 | +0.06% | 245,253 |
| May 26, 2026 | $34.60 | $35.35 | $34.48 | $34.63 | +0.17% | 269,138 |
| May 22, 2026 | $34.65 | $35.56 | $34.25 | $34.57 | 0.00% | 313,759 |
| May 21, 2026 | $34.06 | $34.61 | $33.41 | $34.57 | +0.70% | 258,391 |
| May 20, 2026 | $34.38 | $34.78 | $34.08 | $34.33 | -0.55% | 306,862 |
| May 19, 2026 | $34.37 | $34.71 | $33.95 | $34.52 | -0.26% | 285,625 |
| May 18, 2026 | $33.77 | $34.72 | $33.71 | $34.61 | +2.91% | 313,904 |
| May 15, 2026 | $34.06 | $34.06 | $33.38 | $33.63 | -1.09% | 349,185 |
| May 14, 2026 | $34.68 | $34.95 | $33.96 | $34.00 | -1.05% | 266,252 |
| May 13, 2026 | $34.29 | $34.72 | $33.88 | $34.36 | -0.12% | 213,897 |
| May 12, 2026 | $34.48 | $34.86 | $33.80 | $34.40 | +0.53% | 321,931 |
| May 11, 2026 | $34.37 | $35.05 | $33.73 | $34.22 | -0.06% | 384,181 |
| May 8, 2026 | $34.72 | $34.96 | $33.74 | $34.24 | -1.44% | 323,668 |
| May 7, 2026 | $35.07 | $37.71 | $34.37 | $34.74 | +3.21% | 819,732 |
| May 6, 2026 | $33.05 | $33.90 | $32.54 | $33.66 | +2.90% | 377,105 |
| May 5, 2026 | $32.35 | $33.00 | $32.21 | $32.71 | +1.36% | 298,084 |
| May 4, 2026 | $33.22 | $33.22 | $31.81 | $32.27 | -3.61% | 321,985 |
| May 1, 2026 | $33.71 | $34.19 | $33.07 | $33.48 | -0.24% | 295,372 |
| Apr 30, 2026 | $33.68 | $34.07 | $33.13 | $33.56 | -0.71% | 255,813 |
| Apr 29, 2026 | $33.74 | $34.19 | $33.36 | $33.80 | -0.41% | 336,975 |
| Apr 28, 2026 | $34.62 | $34.85 | $33.80 | $33.94 | -0.88% | 213,141 |
| Apr 27, 2026 | $34.69 | $35.22 | $34.20 | $34.24 | -1.47% | 209,869 |
| Apr 24, 2026 | $34.35 | $34.78 | $34.01 | $34.75 | +1.58% | 168,909 |
| Apr 23, 2026 | $34.03 | $34.42 | $33.89 | $34.21 | +1.09% | 239,043 |
| Apr 22, 2026 | $34.56 | $35.08 | $33.72 | $33.84 | -1.80% | 246,275 |
| Apr 21, 2026 | $34.92 | $34.93 | $34.41 | $34.46 | -1.26% | 238,150 |
| Apr 20, 2026 | $34.82 | $34.91 | $34.40 | $34.90 | +0.17% | 213,508 |
| Apr 17, 2026 | $34.27 | $35.61 | $34.25 | $34.84 | +2.53% | 465,502 |
| Apr 16, 2026 | $33.50 | $34.08 | $33.41 | $33.98 | +0.89% | 291,386 |
| Apr 15, 2026 | $33.45 | $33.74 | $33.06 | $33.68 | +0.36% | 188,293 |
| Apr 14, 2026 | $33.67 | $34.03 | $33.33 | $33.56 | -0.53% | 300,921 |
| Apr 13, 2026 | $33.18 | $33.79 | $32.73 | $33.74 | +1.78% | 196,614 |
| Apr 10, 2026 | $33.10 | $33.40 | $32.89 | $33.15 | +0.15% | 169,686 |
| Apr 9, 2026 | $32.45 | $33.30 | $32.26 | $33.10 | +1.38% | 296,661 |
| Apr 8, 2026 | $33.02 | $33.56 | $32.47 | $32.65 | +1.21% | 328,844 |
| Apr 7, 2026 | $32.06 | $32.33 | $31.89 | $32.26 | +0.31% | 212,563 |
| Apr 6, 2026 | $31.44 | $32.19 | $31.14 | $32.16 | +1.97% | 193,960 |
| Apr 2, 2026 | $31.97 | $32.11 | $30.79 | $31.54 | -1.78% | 270,825 |
| Apr 1, 2026 | $32.41 | $32.68 | $31.91 | $32.11 | -0.96% | 354,151 |
| Mar 31, 2026 | $33.11 | $33.11 | $32.16 | $32.42 | -0.86% | 336,287 |
| Mar 30, 2026 | $32.73 | $32.81 | $32.01 | $32.70 | +0.65% | 428,936 |
| Mar 27, 2026 | $32.76 | $32.98 | $32.44 | $32.49 | -1.13% | 209,062 |
| Mar 26, 2026 | $32.68 | $33.17 | $32.59 | $32.86 | -0.03% | 261,273 |
| Mar 25, 2026 | $32.96 | $33.06 | $32.16 | $32.87 | +0.80% | 322,528 |
| Mar 24, 2026 | $31.99 | $32.78 | $31.28 | $32.61 | +0.99% | 480,227 |
| Mar 23, 2026 | $32.06 | $32.65 | $31.55 | $32.29 | +3.63% | 469,082 |
| Mar 20, 2026 | $31.88 | $32.04 | $31.06 | $31.16 | -2.04% | 1,051,798 |
| Mar 19, 2026 | $31.59 | $32.06 | $31.18 | $31.81 | +1.11% | 345,823 |
| Mar 18, 2026 | $31.53 | $31.77 | $31.04 | $31.46 | -0.88% | 373,994 |
| Mar 17, 2026 | $32.69 | $32.75 | $31.69 | $31.74 | -2.22% | 487,479 |
| Mar 16, 2026 | $32.49 | $33.00 | $32.21 | $32.46 | +1.00% | 298,001 |
| Mar 13, 2026 | $31.96 | $32.15 | $31.49 | $32.14 | +0.97% | 284,997 |
| Mar 12, 2026 | $31.69 | $32.09 | $31.60 | $31.83 | -0.93% | 195,262 |
| Mar 11, 2026 | $31.86 | $32.26 | $31.44 | $32.13 | +0.12% | 174,461 |
| Mar 10, 2026 | $32.06 | $32.56 | $31.86 | $32.09 | -0.59% | 171,365 |
| Mar 9, 2026 | $32.12 | $32.37 | $31.25 | $32.28 | -0.86% | 222,666 |
| Mar 6, 2026 | $32.47 | $32.59 | $31.91 | $32.56 | -1.06% | 235,586 |
| Mar 5, 2026 | $33.24 | $33.37 | $32.75 | $32.91 | -2.20% | 202,836 |
| Mar 4, 2026 | $33.52 | $33.73 | $32.74 | $33.65 | +0.60% | 180,950 |
| Mar 3, 2026 | $33.54 | $33.59 | $32.71 | $33.45 | -1.88% | 227,672 |
| Mar 2, 2026 | $34.36 | $34.41 | $33.79 | $34.09 | -1.30% | 271,751 |
| Feb 27, 2026 | $34.41 | $35.00 | $34.11 | $34.54 | -0.26% | 252,555 |
| Feb 26, 2026 | $35.12 | $35.23 | $34.36 | $34.63 | -1.03% | 218,272 |
| Feb 25, 2026 | $34.90 | $34.99 | $33.90 | $34.99 | -0.03% | 185,781 |
| Feb 24, 2026 | $34.79 | $35.25 | $34.75 | $35.00 | +0.57% | 166,870 |
| Feb 23, 2026 | $35.04 | $35.50 | $34.35 | $34.80 | -1.22% | 276,993 |
| Feb 20, 2026 | $34.72 | $35.34 | $34.48 | $35.23 | +1.79% | 302,207 |
| Feb 19, 2026 | $34.49 | $34.81 | $34.14 | $34.61 | +0.38% | 268,331 |
| Feb 18, 2026 | $34.47 | $35.44 | $34.24 | $34.48 | +0.64% | 298,837 |
| Feb 17, 2026 | $35.00 | $35.12 | $34.16 | $34.26 | +0.82% | 336,469 |
| Feb 13, 2026 | $33.41 | $34.09 | $33.20 | $33.98 | +1.46% | 217,538 |
| Feb 12, 2026 | $33.68 | $33.70 | $33.00 | $33.49 | 0.00% | 218,999 |
| Feb 11, 2026 | $33.85 | $34.14 | $33.12 | $33.49 | -0.74% | 318,089 |
| Feb 10, 2026 | $33.38 | $34.23 | $33.38 | $33.74 | +0.87% | 227,729 |
| Feb 9, 2026 | $34.08 | $34.48 | $33.36 | $33.45 | -1.85% | 265,478 |
| Feb 6, 2026 | $32.77 | $34.51 | $32.70 | $34.08 | +2.74% | 501,231 |
| Feb 5, 2026 | $30.88 | $33.71 | $28.62 | $33.17 | +4.28% | 629,386 |
| Feb 4, 2026 | $31.48 | $32.33 | $31.36 | $31.81 | +1.89% | 247,949 |
| Feb 3, 2026 | $31.18 | $32.00 | $30.86 | $31.22 | -0.29% | 262,993 |
| Feb 2, 2026 | $30.69 | $32.00 | $30.51 | $31.31 | +2.09% | 353,186 |
| Jan 30, 2026 | $30.07 | $30.79 | $29.67 | $30.67 | +1.83% | 468,749 |
| Jan 29, 2026 | $29.08 | $30.16 | $28.94 | $30.12 | +3.58% | 434,896 |
| Jan 28, 2026 | $29.19 | $29.56 | $29.06 | $29.08 | -0.27% | 246,336 |
| Jan 27, 2026 | $29.16 | $29.39 | $29.02 | $29.16 | -0.58% | 204,231 |
| Jan 26, 2026 | $29.25 | $29.51 | $29.15 | $29.33 | +0.34% | 188,731 |
| Jan 23, 2026 | $29.38 | $29.80 | $29.10 | $29.23 | -0.95% | 175,406 |
| Jan 22, 2026 | $29.38 | $29.88 | $29.30 | $29.51 | +0.51% | 201,490 |
| Jan 21, 2026 | $28.98 | $29.40 | $28.85 | $29.36 | +1.66% | 188,385 |
| Jan 20, 2026 | $28.97 | $29.22 | $28.80 | $28.88 | -1.37% | 266,764 |
| Jan 16, 2026 | $29.11 | $29.47 | $28.43 | $29.28 | -2.85% | 498,412 |
| Jan 15, 2026 | $29.90 | $30.25 | $29.64 | $30.14 | +0.74% | 148,467 |
| Jan 14, 2026 | $29.51 | $30.27 | $29.51 | $29.92 | +1.18% | 294,796 |
| Jan 13, 2026 | $29.60 | $29.90 | $29.47 | $29.57 | +0.24% | 151,644 |
| Jan 12, 2026 | $29.54 | $29.67 | $29.25 | $29.50 | -0.61% | 206,758 |
| Jan 9, 2026 | $29.42 | $29.68 | $29.24 | $29.68 | +0.82% | 162,378 |
| Jan 8, 2026 | $28.55 | $29.61 | $28.55 | $29.44 | +2.40% | 229,184 |
| Jan 7, 2026 | $29.44 | $29.59 | $28.47 | $28.75 | -1.84% | 257,106 |
| Jan 6, 2026 | $28.98 | $29.39 | $28.98 | $29.29 | +0.55% | 214,469 |
| Jan 5, 2026 | $28.86 | $29.23 | $28.76 | $29.13 | +0.59% | 251,019 |
| Jan 2, 2026 | $29.19 | $29.48 | $28.89 | $28.96 | -0.79% | 210,049 |
| Dec 31, 2025 | $29.30 | $29.41 | $29.06 | $29.19 | -0.38% | 155,190 |
| Dec 30, 2025 | $29.29 | $29.64 | $29.24 | $29.30 | -0.34% | 189,651 |
| Dec 29, 2025 | $29.63 | $29.85 | $29.29 | $29.40 | -0.68% | 199,207 |
| Dec 26, 2025 | $29.54 | $29.74 | $29.46 | $29.60 | +0.20% | 137,078 |
| Dec 24, 2025 | $29.21 | $29.73 | $29.15 | $29.54 | +1.16% | 103,938 |
| Dec 23, 2025 | $29.15 | $29.45 | $29.01 | $29.20 | -0.07% | 226,861 |
| Dec 22, 2025 | $29.07 | $29.44 | $28.86 | $29.22 | +0.55% | 225,817 |
| Dec 19, 2025 | $29.41 | $29.49 | $28.87 | $29.06 | -1.69% | 763,367 |
| Dec 18, 2025 | $30.66 | $30.89 | $29.54 | $29.56 | -3.27% | 318,620 |
| Dec 17, 2025 | $30.41 | $31.10 | $30.39 | $30.56 | +0.30% | 272,051 |
| Dec 16, 2025 | $30.81 | $30.82 | $30.44 | $30.47 | -0.36% | 286,231 |
| Dec 15, 2025 | $30.56 | $30.71 | $30.22 | $30.58 | +0.46% | 222,526 |
| Dec 12, 2025 | $30.65 | $30.87 | $30.04 | $30.44 | -0.46% | 273,912 |
| Dec 11, 2025 | $30.92 | $31.39 | $30.00 | $30.58 | -0.62% | 348,169 |
| Dec 10, 2025 | $29.91 | $31.07 | $29.62 | $30.77 | +2.98% | 332,001 |
| Dec 9, 2025 | $29.82 | $30.09 | $29.79 | $29.88 | +0.13% | 229,385 |
| Dec 8, 2025 | $30.54 | $30.65 | $29.70 | $29.84 | -1.97% | 328,203 |
| Dec 5, 2025 | $30.29 | $30.88 | $30.02 | $30.44 | +0.20% | 242,499 |
| Dec 4, 2025 | $30.77 | $30.93 | $30.17 | $30.38 | -1.20% | 239,463 |
| Dec 3, 2025 | $30.54 | $30.92 | $30.49 | $30.75 | +0.82% | 234,384 |
| Dec 2, 2025 | $30.55 | $30.66 | $30.13 | $30.50 | 0.00% | 311,593 |
| Dec 1, 2025 | $30.84 | $31.07 | $30.40 | $30.50 | -1.42% | 299,621 |
| Nov 28, 2025 | $30.89 | $31.19 | $30.46 | $30.94 | -0.13% | 263,572 |
| Nov 26, 2025 | $30.71 | $31.46 | $30.57 | $30.98 | +0.16% | 870,650 |
| Nov 25, 2025 | $30.54 | $32.52 | $30.07 | $30.93 | +8.18% | 794,097 |
| Nov 24, 2025 | $29.09 | $29.50 | $28.46 | $28.59 | -2.22% | 563,844 |
| Nov 21, 2025 | $27.96 | $29.33 | $27.87 | $29.24 | +5.26% | 538,159 |
| Nov 20, 2025 | $27.68 | $28.00 | $27.41 | $27.78 | +0.91% | 522,651 |
| Nov 19, 2025 | $28.01 | $28.14 | $27.50 | $27.53 | -1.61% | 349,974 |
| Nov 18, 2025 | $28.07 | $28.25 | $27.71 | $27.98 | -0.39% | 508,858 |
| Nov 17, 2025 | $28.59 | $28.77 | $28.04 | $28.09 | -1.75% | 356,347 |
| Nov 14, 2025 | $28.62 | $28.76 | $28.33 | $28.59 | -1.00% | 409,437 |
| Nov 13, 2025 | $28.62 | $29.20 | $28.33 | $28.88 | +0.80% | 324,440 |
| Nov 12, 2025 | $28.56 | $28.94 | $28.56 | $28.65 | +0.32% | 364,108 |
| Nov 11, 2025 | $28.70 | $29.14 | $28.17 | $28.56 | -0.14% | 291,907 |
| Nov 10, 2025 | $28.45 | $28.92 | $28.17 | $28.60 | +0.74% | 331,571 |
| Nov 7, 2025 | $28.37 | $28.75 | $28.01 | $28.39 | +0.71% | 372,234 |
| Nov 6, 2025 | $28.31 | $28.63 | $28.08 | $28.19 | -0.77% | 377,596 |
| Nov 5, 2025 | $27.85 | $28.46 | $27.62 | $28.41 | +2.08% | 395,559 |
| Nov 4, 2025 | $28.09 | $28.11 | $27.65 | $27.83 | -0.93% | 271,750 |
| Nov 3, 2025 | $27.73 | $28.10 | $27.39 | $28.09 | +1.01% | 400,861 |
| Oct 31, 2025 | $28.08 | $28.27 | $27.72 | $27.81 | -1.63% | 378,385 |
| Oct 30, 2025 | $28.19 | $28.79 | $27.92 | $28.27 | +0.35% | 564,541 |
| Oct 29, 2025 | $29.14 | $29.32 | $27.86 | $28.17 | -3.89% | 588,369 |
| Oct 28, 2025 | $29.03 | $29.58 | $28.97 | $29.31 | +0.27% | 491,927 |
| Oct 27, 2025 | $29.03 | $29.25 | $28.91 | $29.23 | +0.76% | 408,982 |
| Oct 24, 2025 | $28.70 | $29.01 | $28.58 | $29.01 | +1.15% | 306,326 |
| Oct 23, 2025 | $28.26 | $28.77 | $28.11 | $28.68 | +1.24% | 355,462 |
| Oct 22, 2025 | $28.03 | $28.55 | $27.83 | $28.33 | +1.25% | 309,164 |
| Oct 21, 2025 | $27.90 | $28.35 | $27.86 | $27.98 | +0.58% | 371,838 |
| Oct 20, 2025 | $27.70 | $28.04 | $27.51 | $27.82 | – | 213,264 |
Seasonality
CENTA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | -0.5% | 1.8% | -0.8% | 2.3% | 0.2% | 2.8% | -1.8% | -2.4% | 1.3% | 1.6% | 3.3% |
| Months up | 6 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 5.1% | 12.6% | -6.1% | 3.5% | 1.7% | 13.6% | -2.2% | -1.8% | -9.9% | 16.7% | ||
| 2025 | -5.6% | 0.9% | 4.0% | -9.7% | 8.1% | -2.1% | 13.5% | -7.0% | -10.6% | -5.8% | 11.3% | -5.7% |
| 2024 | -6.3% | 14.1% | -2.0% | -4.0% | 5.4% | -11.6% | 4.0% | -0.5% | -8.2% | -7.2% | 16.0% | -2.2% |
| 2023 | 10.7% | -3.0% | 1.7% | -9.6% | -2.8% | 6.1% | 4.8% | 6.8% | -1.7% | -1.0% | -8.6% | 21.4% |
| 2022 | -9.4% | 1.6% | -7.4% | 1.5% | 2.3% | -5.5% | 2.0% | -7.5% | -9.5% | 14.6% | -0.2% | -8.4% |
| 2021 | 7.3% | 6.4% | 25.0% | -5.0% | 2.4% | -4.3% | -10.3% | -3.8% | 3.2% | 7.4% | -6.2% | 10.4% |
| 2020 | 2.0% | -15.5% | 1.0% | 18.9% | 12.7% | -1.4% | 2.5% | 7.2% | -2.7% | -2.1% | 4.2% | -1.5% |
| 2019 | 14.0% | -21.8% | -16.5% | 5.3% | 4.5% | -3.6% | 11.8% | -12.7% | 15.2% | 2.0% | -11.6% | 17.4% |
| 2018 | 0.0% | -3.9% | 9.3% | -10.4% | 7.1% | 6.5% | -0.9% | -9.4% | -8.8% | -10.5% | 4.9% | 0.5% |
| 2017 | -0.4% | 3.8% | 8.7% | 1.5% | -17.9% | 3.8% | 2.5% | 10.8% | 9.1% | -0.8% | 4.5% | -2.2% |