Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
13.20
+0.94 (7.67%)
At close: May 20, 2025, 4:00 PM
13.29
+0.09 (0.68%)
Pre-market: May 21, 2025, 7:29 AM EDT

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 202512.7413.3412.2013.2013.207.67%785,385
May 19, 202512.5512.7412.0812.2612.26-2.00%464,844
May 16, 202512.7513.0612.4412.5112.51-0.64%1,408,566
May 15, 202512.2112.6811.9412.5912.592.61%509,183
May 14, 202512.3012.4911.9412.2712.27-1.52%448,803
May 13, 202513.0813.0812.2212.4612.46-5.25%492,693
May 12, 202512.8013.3512.3913.1513.156.91%430,445
May 9, 202512.3312.8512.0912.3012.30-0.73%509,977
May 8, 202512.5112.6211.8812.3912.392.31%479,805
May 7, 202512.0112.5711.9312.1112.110.83%495,060
May 6, 202513.4113.4111.8212.0112.01-11.50%1,071,302
May 5, 202513.4413.8412.9813.5713.57-0.29%419,061
May 2, 202514.2114.3913.4913.6113.610.81%749,858
May 1, 202513.6514.0613.1513.5013.50-1.53%635,511
Apr 30, 202513.9513.9513.3513.7113.71-0.07%553,595
Apr 29, 202513.6814.0013.4713.7213.72-0.22%483,400
Apr 28, 202513.8314.0813.5213.7513.75-0.29%756,600
Apr 25, 202513.4914.0513.4413.7913.791.32%480,978
Apr 24, 202513.0013.6612.8913.6113.614.45%538,958
Apr 23, 202513.0213.5012.8513.0313.032.84%613,223
Apr 22, 202512.2913.0312.1012.6712.674.28%568,831
Apr 21, 202512.2112.4011.9512.1512.15-1.18%635,487
Apr 17, 202511.8712.3011.8712.3012.303.93%784,645
Apr 16, 202511.8812.1111.5011.8311.83-0.92%787,733
Apr 15, 202511.8312.8211.7511.9411.94-594,432
Apr 14, 202511.8012.1411.5011.9411.943.20%766,062
Apr 11, 202511.1811.7210.8711.5711.572.66%635,858
Apr 10, 202511.7411.7810.4511.2711.27-4.17%1,326,242
Apr 9, 202510.5112.349.6011.7611.769.80%3,156,805
Apr 8, 202511.4412.3910.5110.7110.71-5.05%1,234,487
Apr 7, 202511.0411.8610.5811.2811.28-3.42%1,447,185
Apr 4, 202512.5412.7611.3911.6811.68-10.57%1,581,946
Apr 3, 202513.2313.9512.7813.0613.06-4.67%1,175,116
Apr 2, 202513.0714.1313.0713.7013.703.55%907,471
Apr 1, 202514.3414.3413.0113.2313.23-8.00%1,380,137
Mar 31, 202514.7414.8913.7514.3814.38-1.44%855,291
Mar 28, 202514.6215.0414.3714.5914.590.55%620,347
Mar 27, 202514.5015.0314.3214.5114.51-0.21%675,574
Mar 26, 202515.4015.5013.7814.5414.54-8.03%2,499,419
Mar 25, 202516.5316.6315.7815.8115.81-4.93%785,408
Mar 24, 202515.5016.8715.5016.6316.635.59%971,010
Mar 21, 202516.0916.6415.7415.7515.75-3.31%1,555,583
Mar 20, 202516.3517.1116.2016.2916.29-2.86%759,374
Mar 19, 202516.4317.1016.1216.7716.771.57%632,814
Mar 18, 202516.9917.3616.1716.5116.51-4.01%882,329
Mar 17, 202517.0717.6716.1917.2017.200.35%923,118
Mar 14, 202516.5017.5016.2717.1417.141.60%1,372,754
Mar 13, 202517.0317.9716.8716.8716.87-1.11%1,246,343
Mar 12, 202516.6217.1616.4817.0617.063.58%1,226,639
Mar 11, 202515.6816.6315.3616.4716.474.24%1,290,466