Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
22.09
+0.76 (3.56%)
Sep 17, 2025, 12:57 PM EDT - Market open

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 202521.4421.7921.0021.68-1.64%94,104
Sep 16, 202522.0622.2220.9421.3321.33-3.13%1,159,246
Sep 15, 202521.8122.2521.6122.0222.020.96%857,960
Sep 12, 202522.4922.8421.4721.8121.81-3.79%1,297,764
Sep 11, 202522.6123.2422.5222.6722.67-0.18%1,278,957
Sep 10, 202520.8622.9520.8422.7122.718.92%3,397,389
Sep 9, 202518.2820.8718.0320.8520.8515.64%3,396,324
Sep 8, 202516.7018.7015.8318.0318.0314.62%4,037,854
Sep 5, 202515.8716.1315.6815.7315.73-0.38%952,266
Sep 4, 202515.8116.0515.5615.7915.79-0.75%905,511
Sep 3, 202517.6817.6815.0115.9115.91-7.87%3,206,874
Sep 2, 202516.7917.4516.5617.2717.272.86%758,880
Aug 29, 202516.6016.8816.3616.7916.791.39%632,847
Aug 28, 202516.6816.8416.4716.5616.56-0.54%389,156
Aug 27, 202516.8116.8116.2716.6516.65-0.83%960,995
Aug 26, 202517.1817.4316.4116.7916.79-1.24%1,338,264
Aug 25, 202517.0117.2516.9517.0017.00-0.06%369,857
Aug 22, 202517.5518.0616.9617.0117.01-2.97%1,127,989
Aug 21, 202517.3217.7117.1617.5317.531.45%1,081,918
Aug 20, 202517.3017.5317.0117.2817.28-0.35%771,196
Aug 19, 202517.6317.9817.2217.3417.34-1.42%1,331,561
Aug 18, 202518.0018.1417.5317.5917.59-2.55%1,012,833
Aug 15, 202517.2318.1117.2318.0518.052.32%1,282,676
Aug 14, 202516.9817.7816.7817.6417.642.92%890,003
Aug 13, 202517.1917.7516.8117.1417.140.18%1,383,443
Aug 12, 202516.3017.2216.2517.1117.113.01%911,299
Aug 11, 202516.9316.9316.4616.6116.61-2.41%840,034
Aug 8, 202517.3417.3716.8717.0217.02-0.93%557,960
Aug 7, 202517.1417.1916.6817.1817.180.23%1,190,768
Aug 6, 202517.2217.4116.5317.1417.14-0.98%1,472,680
Aug 5, 202516.0217.4315.8317.3117.317.65%1,586,172
Aug 4, 202516.8717.0016.0216.0816.08-4.34%1,384,682
Aug 1, 202517.0617.4516.6716.8116.81-2.10%851,319
Jul 31, 202516.4717.2115.9517.1717.173.68%1,390,648
Jul 30, 202515.2517.6915.1216.5616.568.88%3,892,976
Jul 29, 202515.3715.4215.0515.2115.210.07%589,308
Jul 28, 202515.5315.7015.1815.2015.20-1.36%541,168
Jul 25, 202515.4715.7415.1915.4115.41-0.45%355,816
Jul 24, 202515.5715.8115.2515.4815.48-0.58%478,046
Jul 23, 202516.2416.4315.5715.5715.57-3.71%1,650,018
Jul 22, 202515.9016.2315.8616.1716.170.68%616,384
Jul 21, 202515.9916.1415.7616.0616.062.36%1,126,346
Jul 18, 202516.0516.1515.5215.6915.69-1.69%1,007,313
Jul 17, 202515.6516.0015.2615.9615.961.98%647,870
Jul 16, 202515.1015.7314.9615.6515.653.78%1,619,587
Jul 15, 202515.1115.1514.7515.0815.08-0.33%847,125
Jul 14, 202514.4315.4814.3415.1315.134.85%2,012,350
Jul 11, 202514.6414.7314.1714.4314.43-1.50%460,489
Jul 10, 202514.0114.7413.8514.6514.654.42%937,021
Jul 9, 202513.6714.7113.6714.0314.033.47%1,220,841