Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
15.73
-0.06 (-0.38%)
At close: Sep 5, 2025, 4:00 PM
15.88
+0.15 (0.95%)
After-hours: Sep 5, 2025, 7:54 PM EDT
Centessa Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 5, 2025 | 15.87 | 16.13 | 15.68 | 15.73 | 15.73 | -0.38% | 952,266 |
Sep 4, 2025 | 15.81 | 16.05 | 15.56 | 15.79 | 15.79 | -0.75% | 905,511 |
Sep 3, 2025 | 17.68 | 17.68 | 15.01 | 15.91 | 15.91 | -7.87% | 3,206,874 |
Sep 2, 2025 | 16.79 | 17.45 | 16.56 | 17.27 | 17.27 | 2.86% | 758,880 |
Aug 29, 2025 | 16.60 | 16.88 | 16.36 | 16.79 | 16.79 | 1.39% | 632,847 |
Aug 28, 2025 | 16.68 | 16.84 | 16.47 | 16.56 | 16.56 | -0.54% | 389,156 |
Aug 27, 2025 | 16.81 | 16.81 | 16.27 | 16.65 | 16.65 | -0.83% | 960,995 |
Aug 26, 2025 | 17.18 | 17.43 | 16.41 | 16.79 | 16.79 | -1.24% | 1,338,264 |
Aug 25, 2025 | 17.01 | 17.25 | 16.95 | 17.00 | 17.00 | -0.06% | 369,857 |
Aug 22, 2025 | 17.55 | 18.06 | 16.96 | 17.01 | 17.01 | -2.97% | 1,127,989 |
Aug 21, 2025 | 17.32 | 17.71 | 17.16 | 17.53 | 17.53 | 1.45% | 1,081,918 |
Aug 20, 2025 | 17.30 | 17.53 | 17.01 | 17.28 | 17.28 | -0.35% | 771,196 |
Aug 19, 2025 | 17.63 | 17.98 | 17.22 | 17.34 | 17.34 | -1.42% | 1,331,561 |
Aug 18, 2025 | 18.00 | 18.14 | 17.53 | 17.59 | 17.59 | -2.55% | 1,012,833 |
Aug 15, 2025 | 17.23 | 18.11 | 17.23 | 18.05 | 18.05 | 2.32% | 1,282,676 |
Aug 14, 2025 | 16.98 | 17.78 | 16.78 | 17.64 | 17.64 | 2.92% | 890,003 |
Aug 13, 2025 | 17.19 | 17.75 | 16.81 | 17.14 | 17.14 | 0.18% | 1,383,443 |
Aug 12, 2025 | 16.30 | 17.22 | 16.25 | 17.11 | 17.11 | 3.01% | 911,299 |
Aug 11, 2025 | 16.93 | 16.93 | 16.46 | 16.61 | 16.61 | -2.41% | 840,034 |
Aug 8, 2025 | 17.34 | 17.37 | 16.87 | 17.02 | 17.02 | -0.93% | 557,960 |
Aug 7, 2025 | 17.14 | 17.19 | 16.68 | 17.18 | 17.18 | 0.23% | 1,190,768 |
Aug 6, 2025 | 17.22 | 17.41 | 16.53 | 17.14 | 17.14 | -0.98% | 1,472,680 |
Aug 5, 2025 | 16.02 | 17.43 | 15.83 | 17.31 | 17.31 | 7.65% | 1,586,172 |
Aug 4, 2025 | 16.87 | 17.00 | 16.02 | 16.08 | 16.08 | -4.34% | 1,384,682 |
Aug 1, 2025 | 17.06 | 17.45 | 16.67 | 16.81 | 16.81 | -2.10% | 851,319 |
Jul 31, 2025 | 16.47 | 17.21 | 15.95 | 17.17 | 17.17 | 3.68% | 1,390,648 |
Jul 30, 2025 | 15.25 | 17.69 | 15.12 | 16.56 | 16.56 | 8.88% | 3,892,976 |
Jul 29, 2025 | 15.37 | 15.42 | 15.05 | 15.21 | 15.21 | 0.07% | 589,308 |
Jul 28, 2025 | 15.53 | 15.70 | 15.18 | 15.20 | 15.20 | -1.36% | 541,168 |
Jul 25, 2025 | 15.47 | 15.74 | 15.19 | 15.41 | 15.41 | -0.45% | 355,816 |
Jul 24, 2025 | 15.57 | 15.81 | 15.25 | 15.48 | 15.48 | -0.58% | 478,046 |
Jul 23, 2025 | 16.24 | 16.43 | 15.57 | 15.57 | 15.57 | -3.71% | 1,650,018 |
Jul 22, 2025 | 15.90 | 16.23 | 15.86 | 16.17 | 16.17 | 0.68% | 616,384 |
Jul 21, 2025 | 15.99 | 16.14 | 15.76 | 16.06 | 16.06 | 2.36% | 1,126,346 |
Jul 18, 2025 | 16.05 | 16.15 | 15.52 | 15.69 | 15.69 | -1.69% | 1,007,313 |
Jul 17, 2025 | 15.65 | 16.00 | 15.26 | 15.96 | 15.96 | 1.98% | 647,870 |
Jul 16, 2025 | 15.10 | 15.73 | 14.96 | 15.65 | 15.65 | 3.78% | 1,619,587 |
Jul 15, 2025 | 15.11 | 15.15 | 14.75 | 15.08 | 15.08 | -0.33% | 847,125 |
Jul 14, 2025 | 14.43 | 15.48 | 14.34 | 15.13 | 15.13 | 4.85% | 2,012,350 |
Jul 11, 2025 | 14.64 | 14.73 | 14.17 | 14.43 | 14.43 | -1.50% | 460,489 |
Jul 10, 2025 | 14.01 | 14.74 | 13.85 | 14.65 | 14.65 | 4.42% | 937,021 |
Jul 9, 2025 | 13.67 | 14.71 | 13.67 | 14.03 | 14.03 | 3.47% | 1,220,841 |
Jul 8, 2025 | 13.65 | 13.85 | 13.39 | 13.56 | 13.56 | -0.44% | 747,894 |
Jul 7, 2025 | 14.03 | 14.14 | 13.22 | 13.62 | 13.62 | -3.20% | 676,547 |
Jul 3, 2025 | 13.93 | 14.11 | 13.65 | 14.07 | 14.07 | 2.40% | 689,124 |
Jul 2, 2025 | 13.33 | 13.88 | 13.20 | 13.74 | 13.74 | 4.33% | 651,586 |
Jul 1, 2025 | 13.04 | 13.52 | 12.90 | 13.17 | 13.17 | 0.23% | 984,653 |
Jun 30, 2025 | 13.13 | 13.29 | 12.78 | 13.14 | 13.14 | 0.08% | 1,137,868 |
Jun 27, 2025 | 13.09 | 13.30 | 12.75 | 13.13 | 13.13 | 0.69% | 817,526 |
Jun 26, 2025 | 13.34 | 13.45 | 12.74 | 13.04 | 13.04 | -2.90% | 826,854 |