Centessa Pharmaceuticals plc (CNTA)

Centessa Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.92	39.92	39.78	39.85	39.85	-0.13%	840,771
Jun 2, 2026	39.81	39.98	39.76	39.90	39.90	0.10%	1,118,774
Jun 1, 2026	39.74	39.90	39.67	39.86	39.86	0.25%	1,458,399
May 29, 2026	39.77	39.83	39.72	39.76	39.76	-0.13%	922,345
May 28, 2026	39.83	39.84	39.71	39.81	39.81	0.10%	775,122
May 27, 2026	39.78	39.83	39.75	39.77	39.77	-0.03%	1,076,159
May 26, 2026	39.73	39.82	39.73	39.78	39.78	0.08%	1,208,851
May 22, 2026	39.78	39.78	39.70	39.75	39.75	-0.15%	706,165
May 21, 2026	39.75	39.85	39.74	39.81	39.81	0.15%	1,744,890
May 20, 2026	39.70	39.77	39.66	39.75	39.75	0.13%	904,865
May 19, 2026	39.60	39.70	39.60	39.70	39.70	0.15%	786,206
May 18, 2026	39.62	39.66	39.57	39.64	39.64	0.13%	909,224
May 15, 2026	39.60	39.62	39.56	39.59	39.59	-0.03%	533,372
May 14, 2026	39.60	39.63	39.56	39.60	39.60	0.05%	1,621,898
May 13, 2026	39.61	39.62	39.53	39.58	39.58	-0.08%	1,791,756
May 12, 2026	39.59	39.65	39.58	39.61	39.61	0.05%	1,524,360
May 11, 2026	39.57	39.65	39.55	39.59	39.59	-	974,664
May 8, 2026	39.66	39.75	39.53	39.59	39.59	-0.05%	682,355
May 7, 2026	39.62	39.68	39.52	39.61	39.61	0.03%	1,724,530
May 6, 2026	39.70	39.75	39.60	39.60	39.60	-0.18%	874,082
May 5, 2026	39.80	39.84	39.62	39.67	39.67	-0.08%	736,556
May 4, 2026	39.51	39.79	39.51	39.70	39.70	0.33%	876,471
May 1, 2026	39.42	39.60	39.40	39.57	39.57	0.38%	869,097
Apr 30, 2026	39.55	39.55	39.36	39.42	39.42	-0.08%	3,031,374
Apr 29, 2026	39.45	39.51	39.40	39.45	39.45	-0.03%	1,666,062
Apr 28, 2026	39.50	39.52	39.43	39.46	39.46	-0.13%	1,120,750
Apr 27, 2026	39.47	39.54	39.43	39.51	39.51	0.10%	1,642,649
Apr 24, 2026	39.49	39.50	39.36	39.47	39.47	0.10%	2,019,828
Apr 23, 2026	39.48	39.50	39.42	39.43	39.43	-0.10%	1,716,217
Apr 22, 2026	39.53	39.54	39.45	39.47	39.47	-0.05%	3,483,295
Apr 21, 2026	39.65	39.65	39.45	39.49	39.49	-0.05%	2,320,589
Apr 20, 2026	39.60	39.65	39.42	39.51	39.51	-0.38%	1,690,642
Apr 17, 2026	39.58	39.68	39.40	39.66	39.66	0.33%	3,773,801
Apr 16, 2026	39.60	39.63	39.49	39.53	39.53	-0.20%	2,510,812
Apr 15, 2026	39.50	39.63	39.38	39.61	39.61	0.05%	3,588,666
Apr 14, 2026	39.58	39.63	39.38	39.59	39.59	0.05%	6,226,109
Apr 13, 2026	39.50	39.65	39.16	39.57	39.57	0.23%	2,373,713
Apr 10, 2026	39.76	39.77	39.47	39.48	39.48	-0.70%	1,262,501
Apr 9, 2026	39.59	39.80	39.44	39.76	39.76	0.58%	1,947,112
Apr 8, 2026	39.65	39.70	39.37	39.53	39.53	-0.05%	3,464,022
Apr 7, 2026	39.74	39.74	39.42	39.55	39.55	-0.30%	2,998,311
Apr 6, 2026	39.74	39.80	39.62	39.67	39.67	-0.05%	2,372,462
Apr 2, 2026	39.70	39.82	39.65	39.69	39.69	-0.43%	3,646,711
Apr 1, 2026	39.75	39.99	39.53	39.86	39.86	0.35%	11,441,830
Mar 31, 2026	40.03	40.26	39.57	39.72	39.72	44.02%	47,746,216
Mar 30, 2026	28.63	29.23	27.33	27.58	27.58	-3.90%	1,689,254
Mar 27, 2026	29.35	29.93	28.68	28.70	28.70	-2.38%	1,385,552
Mar 26, 2026	28.15	30.44	27.74	29.40	29.40	4.18%	1,867,960
Mar 25, 2026	28.26	29.47	27.86	28.22	28.22	1.18%	2,178,144
Mar 24, 2026	25.73	27.96	25.17	27.89	27.89	7.52%	2,268,835

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.