Centessa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2025	12.14	12.87	11.91	12.49	12.49	3.05%	1,395,016
Jun 10, 2025	12.04	12.42	12.01	12.12	12.12	1.51%	1,345,606
Jun 9, 2025	12.04	12.24	11.55	11.94	11.94	0.17%	1,628,203
Jun 6, 2025	11.97	12.42	11.91	11.92	11.92	0.51%	1,032,103
Jun 5, 2025	12.54	12.81	10.95	11.86	11.86	-5.35%	3,561,738
Jun 4, 2025	13.36	13.44	12.50	12.53	12.53	-6.21%	936,220
Jun 3, 2025	13.48	13.58	13.22	13.36	13.36	-0.37%	398,221
Jun 2, 2025	13.62	13.84	13.22	13.41	13.41	-0.74%	770,808
May 30, 2025	12.93	13.54	12.55	13.51	13.51	3.37%	888,629
May 29, 2025	13.08	13.33	12.87	13.07	13.07	0.93%	526,658
May 28, 2025	13.23	13.23	12.72	12.95	12.95	1.41%	922,779
May 27, 2025	13.06	13.20	12.61	12.77	12.77	-0.78%	1,510,750
May 23, 2025	12.44	13.23	12.41	12.87	12.87	1.98%	726,678
May 22, 2025	12.75	12.99	12.11	12.62	12.62	-1.56%	771,119
May 21, 2025	12.96	13.14	12.65	12.82	12.82	-2.88%	994,004
May 20, 2025	12.74	13.34	12.20	13.20	13.20	7.67%	785,385
May 19, 2025	12.55	12.74	12.08	12.26	12.26	-2.00%	464,844
May 16, 2025	12.75	13.06	12.44	12.51	12.51	-0.64%	1,408,566
May 15, 2025	12.21	12.68	11.94	12.59	12.59	2.61%	509,183
May 14, 2025	12.30	12.49	11.94	12.27	12.27	-1.52%	448,803
May 13, 2025	13.08	13.08	12.22	12.46	12.46	-5.25%	492,693
May 12, 2025	12.80	13.35	12.39	13.15	13.15	6.91%	430,445
May 9, 2025	12.33	12.85	12.09	12.30	12.30	-0.73%	509,977
May 8, 2025	12.51	12.62	11.88	12.39	12.39	2.31%	479,805
May 7, 2025	12.01	12.57	11.93	12.11	12.11	0.83%	495,060
May 6, 2025	13.41	13.41	11.82	12.01	12.01	-11.50%	1,071,302
May 5, 2025	13.44	13.84	12.98	13.57	13.57	-0.29%	419,061
May 2, 2025	14.21	14.39	13.49	13.61	13.61	0.81%	749,858
May 1, 2025	13.65	14.06	13.15	13.50	13.50	-1.53%	635,511
Apr 30, 2025	13.95	13.95	13.35	13.71	13.71	-0.07%	553,595
Apr 29, 2025	13.68	14.00	13.47	13.72	13.72	-0.22%	483,400
Apr 28, 2025	13.83	14.08	13.52	13.75	13.75	-0.29%	756,600
Apr 25, 2025	13.49	14.05	13.44	13.79	13.79	1.32%	480,978
Apr 24, 2025	13.00	13.66	12.89	13.61	13.61	4.45%	538,958
Apr 23, 2025	13.02	13.50	12.85	13.03	13.03	2.84%	613,223
Apr 22, 2025	12.29	13.03	12.10	12.67	12.67	4.28%	568,831
Apr 21, 2025	12.21	12.40	11.95	12.15	12.15	-1.18%	635,487
Apr 17, 2025	11.87	12.30	11.87	12.30	12.30	3.93%	784,645
Apr 16, 2025	11.88	12.11	11.50	11.83	11.83	-0.92%	787,733
Apr 15, 2025	11.83	12.82	11.75	11.94	11.94	-	594,432
Apr 14, 2025	11.80	12.14	11.50	11.94	11.94	3.20%	766,062
Apr 11, 2025	11.18	11.72	10.87	11.57	11.57	2.66%	635,858
Apr 10, 2025	11.74	11.78	10.45	11.27	11.27	-4.17%	1,326,242
Apr 9, 2025	10.51	12.34	9.60	11.76	11.76	9.80%	3,156,805
Apr 8, 2025	11.44	12.39	10.51	10.71	10.71	-5.05%	1,234,487
Apr 7, 2025	11.04	11.86	10.58	11.28	11.28	-3.42%	1,447,185
Apr 4, 2025	12.54	12.76	11.39	11.68	11.68	-10.57%	1,581,946
Apr 3, 2025	13.23	13.95	12.78	13.06	13.06	-4.67%	1,175,116
Apr 2, 2025	13.07	14.13	13.07	13.70	13.70	3.55%	907,471
Apr 1, 2025	14.34	14.34	13.01	13.23	13.23	-8.00%	1,380,137