Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
39.86
+0.14 (0.35%)
At close: Apr 1, 2026, 4:00 PM EDT
39.59
-0.27 (-0.67%)
After-hours: Apr 1, 2026, 7:53 PM EDT

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202639.7539.9939.5339.8639.860.35%11,161,850
Mar 31, 202640.0340.2639.5739.7239.7244.02%47,744,329
Mar 30, 202628.6329.2327.3327.5827.58-3.90%1,689,254
Mar 27, 202629.3529.9328.6828.7028.70-2.38%1,385,552
Mar 26, 202628.1530.4427.7429.4029.404.18%1,867,960
Mar 25, 202628.2629.4727.8628.2228.221.18%2,178,144
Mar 24, 202625.7327.9625.1727.8927.897.52%2,268,835
Mar 23, 202627.2927.8525.8225.9425.94-4.14%1,536,730
Mar 20, 202628.3028.7526.7227.0627.06-4.52%573,489
Mar 19, 202628.6329.1327.5128.3428.34-1.29%1,244,271
Mar 18, 202629.0029.1828.1928.7128.71-0.83%1,835,638
Mar 17, 202627.9828.9627.4228.9528.952.33%1,028,180
Mar 16, 202626.4928.4126.3328.2928.297.44%1,165,158
Mar 13, 202627.2427.4625.7226.3326.33-3.27%1,362,237
Mar 12, 202627.9527.9526.9227.2227.22-3.54%876,539
Mar 11, 202627.6128.8027.1928.2228.222.28%870,303
Mar 10, 202626.1627.6326.0827.5927.595.75%1,480,774
Mar 9, 202625.8226.8725.0626.0926.090.54%1,009,975
Mar 6, 202625.7926.0725.3625.9525.95-1.48%1,039,186
Mar 5, 202626.7127.0225.3326.3426.34-1.35%2,995,990
Mar 4, 202626.4027.3726.1826.7026.701.91%2,590,285
Mar 3, 202626.1126.7225.3826.2026.20-1.17%1,107,573
Mar 2, 202626.6127.1225.8226.5126.51-1.30%967,349
Feb 27, 202626.3327.0726.2426.8626.860.34%462,868
Feb 26, 202626.9227.1226.0026.7726.77-0.74%948,600
Feb 25, 202626.1227.5626.1226.9726.971.70%766,082
Feb 24, 202625.6527.0025.6526.5226.524.04%870,341
Feb 23, 202624.4125.4924.4025.4925.494.04%1,150,404
Feb 20, 202624.9525.4124.0124.5024.50-1.84%1,111,164
Feb 19, 202625.1425.2224.5124.9624.96-0.32%1,275,651
Feb 18, 202624.9425.6324.8825.0425.040.40%830,707
Feb 17, 202624.4325.1024.4324.9424.940.93%910,990
Feb 13, 202624.2925.8024.0724.7124.711.90%1,563,775
Feb 12, 202623.6024.3523.0324.2524.252.93%1,606,282
Feb 11, 202623.4123.8522.5023.5623.560.04%662,684
Feb 10, 202623.7624.0323.4623.5523.550.08%451,617
Feb 9, 202623.6523.7722.6623.5323.530.17%609,303
Feb 6, 202623.8524.5523.3323.4923.49-0.21%916,750
Feb 5, 202625.0025.2823.4123.5423.54-5.84%3,975,913
Feb 4, 202625.2226.1124.3025.0025.00-1.88%870,274
Feb 3, 202625.5026.5125.1425.4825.481.15%1,005,598
Feb 2, 202624.5725.6724.1525.1925.192.52%1,046,347
Jan 30, 202624.7325.1523.8224.5724.57-1.29%958,537
Jan 29, 202625.3925.5224.1324.8924.89-1.39%1,147,496
Jan 28, 202626.1126.4125.2225.2425.24-2.89%906,914
Jan 27, 202625.7726.4925.4725.9925.991.01%1,142,906
Jan 26, 202625.2326.6324.7325.7325.731.82%1,283,849
Jan 23, 202624.5026.0024.1125.2725.272.52%1,887,863
Jan 22, 202623.1824.9523.0224.6524.656.11%2,037,770
Jan 21, 202623.0023.5522.5923.2323.231.35%6,463,853