Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
23.56
+0.01 (0.04%)
At close: Feb 11, 2026, 4:00 PM EST
23.91
+0.35 (1.49%)
After-hours: Feb 11, 2026, 6:51 PM EST

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 11, 202623.4123.8522.5023.5623.560.04%661,880
Feb 10, 202623.7624.0323.4623.5523.550.08%387,612
Feb 9, 202623.6523.7722.6623.5323.530.17%588,867
Feb 6, 202623.8524.5523.3323.4923.49-0.21%912,709
Feb 5, 202625.0025.2823.4123.5423.54-5.84%3,975,905
Feb 4, 202625.2226.1124.3025.0025.00-1.88%805,272
Feb 3, 202625.5026.5125.1425.4825.481.15%1,005,588
Feb 2, 202624.5725.6724.1525.1925.192.52%1,046,113
Jan 30, 202624.7325.1523.8224.5724.57-1.29%957,931
Jan 29, 202625.3925.5224.1324.8924.89-1.39%1,147,477
Jan 28, 202626.1126.4125.2225.2425.24-2.89%901,094
Jan 27, 202625.7726.4925.4725.9925.991.01%1,142,905
Jan 26, 202625.2326.6324.7325.7325.731.82%1,283,849
Jan 23, 202624.5026.0024.1125.2725.272.52%1,841,422
Jan 22, 202623.1824.9523.0224.6524.656.11%2,037,770
Jan 21, 202623.0023.5522.5923.2323.231.35%6,463,853
Jan 20, 202621.7922.9721.5022.9222.923.24%638,908
Jan 16, 202622.4522.8522.0722.2022.20-0.89%1,681,099
Jan 15, 202622.3122.8221.9422.4022.401.40%2,533,689
Jan 14, 202622.1422.2921.8122.0922.09-0.59%679,075
Jan 13, 202622.0022.4721.8022.2222.220.91%726,942
Jan 12, 202622.2922.4321.5522.0222.02-1.78%514,514
Jan 9, 202622.3323.0022.2122.4222.421.68%1,148,197
Jan 8, 202622.7522.8421.9022.0522.05-2.82%1,230,803
Jan 7, 202622.7023.6922.4422.6922.690.04%1,824,347
Jan 6, 202622.8923.3222.6622.6822.68-1.48%1,443,637
Jan 5, 202623.5723.6822.1523.0223.02-2.83%4,658,262
Jan 2, 202624.8825.2123.4923.6923.69-5.28%783,708
Dec 31, 202524.8225.3224.4425.0125.011.09%779,020
Dec 30, 202524.7725.5824.5924.7424.74-0.20%602,627
Dec 29, 202525.1825.7024.6424.7924.79-2.13%284,144
Dec 26, 202525.6125.9725.0725.3325.33-1.36%465,494
Dec 24, 202525.4626.0125.1425.6825.681.66%442,754
Dec 23, 202525.3125.6025.0325.2625.26-0.47%1,096,297
Dec 22, 202525.0825.7024.8725.3825.382.13%882,800
Dec 19, 202524.8925.2824.1724.8524.85-1,070,003
Dec 18, 202525.3225.5024.4324.8524.85-0.52%1,491,381
Dec 17, 202525.5825.9724.8124.9824.98-2.88%1,351,832
Dec 16, 202526.1826.7025.5225.7225.72-1.64%1,236,849
Dec 15, 202526.5526.8325.9526.1526.15-1.36%1,386,923
Dec 12, 202527.0927.6725.5926.5126.51-2.47%2,412,437
Dec 11, 202526.6928.8926.5027.1827.18-8.08%4,058,202
Dec 10, 202529.1130.0228.7229.5729.573.39%972,564
Dec 9, 202529.3029.7428.4328.6028.60-3.05%955,230
Dec 8, 202529.8730.5829.4229.5029.50-1.37%828,534
Dec 5, 202529.3130.0028.9529.9129.911.18%887,812
Dec 4, 202529.0029.7428.5229.5629.561.69%666,153
Dec 3, 202528.3529.5228.3529.0729.071.96%2,015,355
Dec 2, 202528.4229.1428.1928.5128.510.14%1,272,703
Dec 1, 202529.6329.7728.1928.4728.47-1.93%1,684,076