CENTA | Centl Gard NVtgRg-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Centl Gard NVtgRg-A (CENTA)

NASDAQ

$34.73$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$1.8B
Market Cap
7.36%
1-Year Change
Packaged Foods
Industry

1 Month
-9.58%

Low Price$34.31

High Price$38.50
3 Months
-6.72%

Low Price$34.31

High Price$40.60
1 Year
+7.36%

Low Price$26.27

High Price$40.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	34.78	34.87	33.96	34.73	+1.22%	328,662
09/10/2026	34.36	34.61	34.03	34.31	-0.09%	277,365
09/09/2026	34.99	35.15	34.25	34.34	-2.69%	263,689
09/08/2026	35.73	35.73	34.67	35.29	-2.16%	354,474
09/04/2026	36.06	36.33	35.80	36.07	+0.03%	208,693
09/03/2026	36.94	37.23	35.90	36.06	-1.58%	265,493
09/02/2026	36.43	37.13	34.91	36.64	+0.60%	362,759
09/01/2026	37.02	37.40	36.00	36.42	-2.12%	465,990
08/31/2026	37.62	37.84	37.10	37.21	-1.59%	413,371
08/28/2026	37.93	38.07	37.52	37.81	+0.24%	201,924
08/27/2026	37.77	38.00	37.26	37.72	-1.20%	259,920
08/26/2026	38.46	38.49	37.88	38.18	-0.16%	289,033
08/25/2026	38.36	38.61	37.64	38.24	-0.31%	288,890
08/24/2026	38.43	38.99	38.11	38.36	-0.18%	281,399
08/21/2026	38.15	38.57	37.82	38.43	+0.97%	365,747
08/20/2026	37.88	38.19	37.77	38.06	-1.14%	239,264
08/19/2026	38.69	39.13	38.08	38.50	+0.05%	248,472
08/18/2026	37.90	38.62	36.98	38.48	+2.23%	332,099
08/17/2026	37.57	37.86	37.33	37.64	-0.55%	351,614
08/14/2026	38.32	38.75	37.72	37.85	-1.87%	231,905
08/13/2026	38.80	39.50	38.42	38.57	-0.67%	238,373
08/12/2026	38.39	39.24	38.16	38.83	+1.09%	381,032
08/11/2026	38.14	38.69	37.60	38.41	+0.58%	406,369
08/10/2026	38.50	38.70	37.72	38.19	-2.23%	299,059
08/07/2026	39.61	39.89	38.08	39.06	-3.79%	424,219
08/06/2026	38.50	40.80	38.50	40.60	+5.32%	689,492
08/05/2026	38.79	38.79	37.89	38.55	-0.26%	202,701
08/05/2026	$1.54 Earnings
08/04/2026	38.04	38.81	37.92	38.65	+1.20%	275,266
08/03/2026	38.25	38.82	38.00	38.19	+0.74%	277,657
07/31/2026	37.89	38.18	37.01	37.91	-0.45%	316,327
07/30/2026	38.59	39.02	37.65	38.08	-1.91%	270,526
07/29/2026	38.57	39.04	37.67	38.82	-0.46%	256,569
07/28/2026	38.94	39.80	38.76	39.00	+1.91%	190,375
07/27/2026	38.96	39.14	38.24	38.27	-0.47%	220,234
07/24/2026	37.86	39.81	37.24	38.45	+1.94%	297,831
07/23/2026	37.74	38.64	37.39	37.72	-1.41%	235,038
07/22/2026	38.40	38.74	37.92	38.26	-0.03%	195,809
07/21/2026	37.84	38.45	37.62	38.27	+0.79%	252,244
07/20/2026	38.41	39.00	37.86	37.97	-0.84%	282,122
07/17/2026	38.91	39.75	37.85	38.29	-1.82%	242,881
07/16/2026	38.04	39.14	37.52	39.00	+3.28%	294,758
07/15/2026	37.07	37.95	36.71	37.76	+1.72%	290,776
07/14/2026	37.78	37.96	36.90	37.12	-1.36%	216,668
07/13/2026	37.72	38.11	37.07	37.63	+0.27%	274,006
07/10/2026	37.56	38.16	37.50	37.53	-0.29%	183,184
07/09/2026	37.07	38.38	36.92	37.64	+1.67%	291,866
07/08/2026	37.40	37.61	36.86	37.02	-1.12%	246,491
07/07/2026	37.79	38.70	36.92	37.44	+0.03%	315,866
07/06/2026	38.46	39.00	37.21	37.43	-2.60%	416,714
07/02/2026	38.83	39.99	38.15	38.43	-0.88%	247,105
07/01/2026	38.80	39.29	38.52	38.77	0.00%	287,702
06/30/2026	39.01	39.16	38.20	38.77	-0.44%	279,418
06/29/2026	39.00	39.19	38.59	38.94	-0.97%	496,687
06/26/2026	39.34	39.95	38.50	39.32	+0.79%	2,106,398
06/25/2026	39.34	39.94	38.35	39.01	-1.34%	342,968
06/24/2026	37.99	39.73	37.99	39.54	+4.27%	508,353
06/23/2026	37.92	38.62	37.27	37.92	+0.56%	327,120
06/22/2026	37.86	38.13	37.61	37.71	-0.19%	287,338
06/18/2026	37.20	38.41	36.59	37.78	+2.25%	638,959
06/17/2026	37.10	37.76	36.34	36.95	-2.15%	468,713
06/16/2026	38.51	38.76	37.43	37.76	-0.47%	354,667
06/15/2026	37.67	38.11	37.38	37.94	+0.45%	365,334
06/12/2026	37.29	38.15	37.29	37.77	+1.45%	320,581
06/11/2026	37.02	37.37	36.43	37.23	+1.22%	521,798
06/10/2026	36.73	37.11	36.66	36.78	+0.79%	329,808
06/09/2026	35.51	36.63	35.29	36.49	+3.55%	244,160
06/08/2026	35.25	35.70	35.21	35.24	-0.20%	239,837
06/05/2026	34.93	35.81	34.90	35.31	+1.41%	272,008
06/04/2026	33.87	34.86	33.76	34.82	+4.22%	381,668
06/03/2026	33.98	34.08	33.30	33.41	-1.47%	285,320
06/02/2026	34.11	34.46	33.59	33.91	-0.53%	309,415
06/01/2026	34.08	34.19	33.71	34.09	-0.12%	310,875
05/29/2026	34.75	34.86	34.07	34.13	-2.15%	329,086
05/28/2026	34.65	34.91	34.29	34.88	+0.66%	302,135
05/27/2026	34.88	35.22	34.50	34.65	+0.06%	245,253
05/26/2026	34.60	35.35	34.48	34.63	+0.17%	269,138
05/22/2026	34.65	35.56	34.25	34.57	0.00%	313,759
05/21/2026	34.06	34.61	33.41	34.57	+0.70%	258,390
05/20/2026	34.38	34.78	34.08	34.33	-0.55%	306,862
05/19/2026	34.37	34.71	33.95	34.52	-0.26%	285,625
05/18/2026	33.77	34.72	33.71	34.61	+2.91%	313,904
05/15/2026	34.06	34.06	33.38	33.63	-1.09%	349,185
05/14/2026	34.68	34.95	33.96	34.00	-1.05%	266,252
05/13/2026	34.29	34.72	33.88	34.36	-0.12%	213,897
05/12/2026	34.48	34.86	33.80	34.40	+0.53%	321,931
05/11/2026	34.37	35.05	33.73	34.22	-0.06%	384,181
05/08/2026	34.72	34.96	33.74	34.24	-1.44%	323,668
05/07/2026	35.07	37.71	34.37	34.74	+3.21%	819,732
05/06/2026	33.05	33.90	32.54	33.66	+2.90%	377,105
05/06/2026	$1.29 Earnings
05/06/2026	$1.29 Earnings
05/05/2026	32.35	33.00	32.21	32.71	+1.36%	298,084
05/04/2026	33.22	33.22	31.81	32.27	-3.61%	321,985
05/01/2026	33.71	34.19	33.07	33.48	-0.24%	295,372
04/30/2026	33.68	34.07	33.13	33.56	-0.71%	255,813
04/29/2026	33.74	34.19	33.36	33.80	-0.41%	336,975
04/28/2026	34.62	34.85	33.80	33.94	-0.88%	213,141
04/27/2026	34.69	35.22	34.20	34.24	-1.47%	209,869
04/24/2026	34.35	34.78	34.01	34.75	+1.58%	168,909