Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
28.47
-0.56 (-1.93%)
Dec 1, 2025, 4:00 PM EST - Market closed

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 1, 202529.6329.7728.1928.38--2.24%722,895
Nov 28, 202529.1729.5228.9629.0329.030.17%1,217,153
Nov 26, 202529.2729.9928.5328.9828.980.07%2,206,906
Nov 25, 202529.5029.9028.8628.9628.96-1.40%2,061,018
Nov 24, 202528.1029.4528.0029.3729.374.97%1,318,765
Nov 21, 202527.7328.9727.5827.9827.981.60%1,623,263
Nov 20, 202528.5629.3327.4727.5427.54-1.64%1,764,209
Nov 19, 202528.4528.8327.5128.0028.00-1.27%1,477,348
Nov 18, 202527.4429.0027.1528.3628.363.81%2,205,560
Nov 17, 202527.7429.2927.2127.3227.32-1.05%3,580,612
Nov 14, 202525.9627.7225.8827.6127.616.31%3,530,667
Nov 13, 202526.2026.8925.4625.9725.97-2.73%2,028,475
Nov 12, 202522.3427.1821.9726.7026.7018.46%7,441,179
Nov 11, 202522.6223.0722.1322.5422.540.94%998,728
Nov 10, 202522.4923.0821.7922.3322.330.95%1,910,699
Nov 7, 202522.4422.9821.5922.1222.12-3.13%1,936,148
Nov 6, 202522.1824.1522.1022.8422.841.40%1,956,642
Nov 5, 202517.9922.9217.0522.5222.52-5.14%10,088,284
Nov 4, 202523.5324.1723.0023.7423.74-0.84%493,209
Nov 3, 202524.9025.4223.5323.9423.94-3.86%904,630
Oct 31, 202524.4425.1323.9624.9024.902.34%598,163
Oct 30, 202523.9024.7323.4524.3324.331.46%505,060
Oct 29, 202525.0525.2723.7123.9823.98-4.08%769,950
Oct 28, 202524.6125.3124.6125.0025.002.21%1,084,689
Oct 27, 202524.5225.3024.3824.4624.461.28%982,456
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