Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
26.51
-0.35 (-1.30%)
At close: Mar 2, 2026, 4:00 PM EST
26.51
0.00 (0.00%)
After-hours: Mar 2, 2026, 4:10 PM EST

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202626.6127.1225.8226.64--0.82%557,160
Feb 27, 202626.3327.0726.2426.8626.860.34%457,078
Feb 26, 202626.9227.1226.0026.7726.77-0.74%869,443
Feb 25, 202626.1227.5626.1226.9726.971.70%697,624
Feb 24, 202625.6527.0025.6526.5226.524.04%859,676
Feb 23, 202624.4125.4924.4025.4925.494.04%1,143,403
Feb 20, 202624.9525.4124.0124.5024.50-1.84%1,110,039
Feb 19, 202625.1425.2224.5124.9624.96-0.32%1,275,600
Feb 18, 202624.9425.6324.8825.0425.040.40%818,538
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
Jan 20, 202621.7922.9721.5022.9222.923.24%638,908
Jan 16, 202622.4522.8522.0722.2022.20-0.89%1,681,099
Jan 15, 202622.3122.8221.9422.4022.401.40%2,533,689
Jan 14, 202622.1422.2921.8122.0922.09-0.59%679,075
Jan 13, 202622.0022.4721.8022.2222.220.91%726,942
Jan 12, 202622.2922.4321.5522.0222.02-1.78%514,514
Jan 9, 202622.3323.0022.2122.4222.421.68%1,148,197
Jan 8, 202622.7522.8421.9022.0522.05-2.82%1,230,803
Jan 7, 202622.7023.6922.4422.6922.690.04%1,824,347
Jan 6, 202622.8923.3222.6622.6822.68-1.48%1,443,637
Jan 5, 202623.5723.6822.1523.0223.02-2.83%4,658,262
Jan 2, 202624.8825.2123.4923.6923.69-5.28%783,708
Dec 31, 202524.8225.3224.4425.0125.011.09%779,020
Dec 30, 202524.7725.5824.5924.7424.74-0.20%602,627
Dec 29, 202525.1825.7024.6424.7924.79-2.13%284,144
Dec 26, 202525.6125.9725.0725.3325.33-1.36%465,494
Dec 24, 202525.4626.0125.1425.6825.681.66%442,754
Dec 23, 202525.3125.6025.0325.2625.26-0.47%1,096,297
Dec 22, 202525.0825.7024.8725.3825.382.13%882,800
Dec 19, 202524.8925.2824.1724.8524.85-1,070,003
Dec 18, 202525.3225.5024.4324.8524.85-0.52%1,491,381
Dec 17, 202525.5825.9724.8124.9824.98-2.88%1,351,832