Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
24.46
+0.31 (1.28%)
At close: Oct 27, 2025, 4:00 PM EDT
24.94
+0.48 (1.96%)
After-hours: Oct 27, 2025, 5:42 PM EDT

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202524.5225.3024.3824.75-2.48%408,680
Oct 24, 202524.2024.8123.8624.1524.150.04%316,325
Oct 23, 202523.2124.1923.2024.1424.143.69%701,146
Oct 22, 202522.6523.4922.5623.2823.282.37%878,903
Oct 21, 202522.8223.2022.5022.7422.74-0.22%835,236
Oct 20, 202523.2423.2422.5822.7922.79-1.00%729,342
Oct 17, 202522.8323.3422.6923.0223.020.70%887,592
Oct 16, 202522.7723.6422.6022.8622.861.28%1,301,144
Oct 15, 202522.6122.7422.2922.5722.570.71%639,192
Oct 14, 202522.2622.7721.7822.4122.41-0.27%722,465
Oct 13, 202522.1823.0822.1622.4722.470.72%939,221
Oct 10, 202522.9422.9421.8322.3122.31-2.28%1,196,013
Oct 9, 202522.2623.0122.0122.8322.832.38%1,365,766
Oct 8, 202523.2323.2322.3022.3022.30-3.55%1,080,596
Oct 7, 202523.0923.4122.8523.1223.120.52%747,576
Oct 6, 202523.6523.6722.7123.0023.00-0.99%964,377
Oct 3, 202523.1923.6022.8923.2323.230.78%1,011,576
Oct 2, 202522.7523.1622.2623.0523.051.90%2,155,841
Oct 1, 202524.1024.3822.4322.6222.62-6.72%1,151,825
Sep 30, 202524.2924.5723.5324.2524.25-0.61%1,417,723
Sep 29, 202523.4724.5723.1424.4024.404.90%1,128,465
Sep 26, 202523.1323.4822.5223.2623.261.09%986,699
Sep 25, 202523.8923.8922.8623.0123.01-4.01%862,292
Sep 24, 202523.0024.1323.0023.9723.972.70%968,943
Sep 23, 202523.2023.6022.9423.3423.34-0.17%627,432
Sep 22, 202522.8523.4722.6823.3823.382.59%566,205
Sep 19, 202523.0423.5122.6622.7922.79-0.78%783,013
Sep 18, 202522.0123.0921.8322.9722.975.13%1,127,248
Sep 17, 202521.4422.4021.0021.8521.852.44%1,422,829
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