S&P 500$7,489.72
+0.70%
2m
DOW 30$52,485.03
+0.53%
2m
NASDAQ 100$28,274.20
+0.60%
2m
Russell 2000$291.20
-0.48%
2m
Russell 1000$408.38
+0.64%
2m
S&P 400$3,758.64
-0.15%
2m
S&P 600$1,768.56
-0.09%
2m

Centl Gard NVtgRg-A (CENTA)

NASDAQ

$37.89-$0.02 (-0.07%)

Price as of Jul 31, 2026 7:34 PM EDT

$1.9B
Market Cap
7.58%
1-Year Change
Packaged Foods
Industry

1 Month
-2.22%

Low Price$37.02

High Price$39.00
3 Months
+12.96%

Low Price$32.71

High Price$39.54
1 Year
+7.58%

Low Price$26.27

High Price$39.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
04/23/2026	34.03	34.42	33.89	34.21	+1.09%	239,043
04/22/2026	34.56	35.08	33.72	33.84	-1.80%	246,275
04/21/2026	34.92	34.93	34.41	34.46	-1.26%	238,069
04/20/2026	34.82	34.91	34.40	34.90	+0.17%	213,508
04/17/2026	34.27	35.61	34.25	34.84	+2.53%	465,502
04/16/2026	33.50	34.08	33.41	33.98	+0.89%	291,386
04/15/2026	33.45	33.74	33.06	33.68	+0.36%	188,293
04/14/2026	33.67	34.03	33.33	33.56	-0.53%	300,921
04/13/2026	33.18	33.79	32.73	33.74	+1.78%	196,614
04/10/2026	33.10	33.40	32.89	33.15	+0.15%	169,686
04/09/2026	32.45	33.30	32.26	33.10	+1.38%	296,661
04/08/2026	33.02	33.56	32.47	32.65	+1.21%	328,844
04/07/2026	32.06	32.33	31.89	32.26	+0.31%	212,563
04/06/2026	31.44	32.19	31.14	32.16	+1.97%	193,960
04/02/2026	31.97	32.11	30.79	31.54	-1.78%	270,825
04/01/2026	32.41	32.68	31.91	32.11	-0.96%	354,151
03/31/2026	33.11	33.11	32.16	32.42	-0.86%	336,287
03/30/2026	32.73	32.81	32.01	32.70	+0.65%	428,936
03/27/2026	32.76	32.98	32.44	32.49	-1.13%	209,062
03/26/2026	32.68	33.17	32.59	32.86	-0.03%	261,273
03/25/2026	32.96	33.06	32.16	32.87	+0.80%	322,528
03/24/2026	31.99	32.78	31.28	32.61	+0.99%	480,227
03/23/2026	32.06	32.65	31.55	32.29	+3.63%	469,082
03/20/2026	31.88	32.04	31.06	31.16	-2.04%	1,051,866
03/19/2026	31.59	32.06	31.18	31.81	+1.11%	345,823
03/18/2026	31.53	31.77	31.04	31.46	-0.88%	373,994
03/17/2026	32.69	32.75	31.69	31.74	-2.22%	487,479
03/16/2026	32.49	33.00	32.21	32.46	+1.00%	298,001
03/13/2026	31.96	32.15	31.49	32.14	+0.97%	284,997
03/12/2026	31.69	32.09	31.60	31.83	-0.93%	195,262