Centessa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	25.73	26.98	25.17	26.70	-	2.93%	230,129
Mar 23, 2026	27.29	27.85	25.82	25.94	25.94	-4.14%	1,536,730
Mar 20, 2026	28.30	28.75	26.72	27.06	27.06	-4.52%	573,390
Mar 19, 2026	28.63	29.13	27.51	28.34	28.34	-1.29%	1,241,175
Mar 18, 2026	29.00	29.18	28.19	28.71	28.71	-0.83%	1,835,638
Mar 17, 2026	27.98	28.96	27.42	28.95	28.95	2.33%	1,028,161
Mar 16, 2026	26.49	28.41	26.33	28.29	28.29	7.44%	1,136,530
Mar 13, 2026	27.24	27.46	25.72	26.33	26.33	-3.27%	1,362,237
Mar 12, 2026	27.95	27.95	26.92	27.22	27.22	-3.54%	876,539
Mar 11, 2026	27.61	28.80	27.19	28.22	28.22	2.28%	870,303
Mar 10, 2026	26.16	27.63	26.08	27.59	27.59	5.75%	1,480,763
Mar 9, 2026	25.82	26.87	25.06	26.09	26.09	0.54%	1,009,900
Mar 6, 2026	25.79	26.07	25.36	25.95	25.95	-1.48%	1,022,518
Mar 5, 2026	26.71	27.02	25.33	26.34	26.34	-1.35%	2,995,904
Mar 4, 2026	26.40	27.37	26.18	26.70	26.70	1.91%	2,573,136
Mar 3, 2026	26.11	26.72	25.38	26.20	26.20	-1.17%	1,096,197
Mar 2, 2026	26.61	27.12	25.82	26.51	26.51	-1.30%	959,201
Feb 27, 2026	26.33	27.07	26.24	26.86	26.86	0.34%	457,078
Feb 26, 2026	26.92	27.12	26.00	26.77	26.77	-0.74%	869,443
Feb 25, 2026	26.12	27.56	26.12	26.97	26.97	1.70%	697,624
Feb 24, 2026	25.65	27.00	25.65	26.52	26.52	4.04%	859,676
Feb 23, 2026	24.41	25.49	24.40	25.49	25.49	4.04%	1,143,403
Feb 20, 2026	24.95	25.41	24.01	24.50	24.50	-1.84%	1,110,039
Feb 19, 2026	25.14	25.22	24.51	24.96	24.96	-0.32%	1,275,600
Feb 18, 2026	24.94	25.63	24.88	25.04	25.04	0.40%	818,538
Feb 17, 2026	24.43	25.10	24.43	24.94	24.94	0.93%	910,990
Feb 13, 2026	24.29	25.80	24.07	24.71	24.71	1.90%	1,563,775
Feb 12, 2026	23.60	24.35	23.03	24.25	24.25	2.93%	1,606,282
Feb 11, 2026	23.41	23.85	22.50	23.56	23.56	0.04%	662,684
Feb 10, 2026	23.76	24.03	23.46	23.55	23.55	0.08%	451,617
Feb 9, 2026	23.65	23.77	22.66	23.53	23.53	0.17%	609,303
Feb 6, 2026	23.85	24.55	23.33	23.49	23.49	-0.21%	916,750
Feb 5, 2026	25.00	25.28	23.41	23.54	23.54	-5.84%	3,975,913
Feb 4, 2026	25.22	26.11	24.30	25.00	25.00	-1.88%	870,274
Feb 3, 2026	25.50	26.51	25.14	25.48	25.48	1.15%	1,005,598
Feb 2, 2026	24.57	25.67	24.15	25.19	25.19	2.52%	1,046,347
Jan 30, 2026	24.73	25.15	23.82	24.57	24.57	-1.29%	958,537
Jan 29, 2026	25.39	25.52	24.13	24.89	24.89	-1.39%	1,147,496
Jan 28, 2026	26.11	26.41	25.22	25.24	25.24	-2.89%	906,914
Jan 27, 2026	25.77	26.49	25.47	25.99	25.99	1.01%	1,142,906
Jan 26, 2026	25.23	26.63	24.73	25.73	25.73	1.82%	1,283,849
Jan 23, 2026	24.50	26.00	24.11	25.27	25.27	2.52%	1,887,863
Jan 22, 2026	23.18	24.95	23.02	24.65	24.65	6.11%	2,037,770
Jan 21, 2026	23.00	23.55	22.59	23.23	23.23	1.35%	6,463,853
Jan 20, 2026	21.79	22.97	21.50	22.92	22.92	3.24%	638,908
Jan 16, 2026	22.45	22.85	22.07	22.20	22.20	-0.89%	1,681,099
Jan 15, 2026	22.31	22.82	21.94	22.40	22.40	1.40%	2,533,689
Jan 14, 2026	22.14	22.29	21.81	22.09	22.09	-0.59%	679,075
Jan 13, 2026	22.00	22.47	21.80	22.22	22.22	0.91%	726,942
Jan 12, 2026	22.29	22.43	21.55	22.02	22.02	-1.78%	514,514