Skip to main content
logo
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
24.65
+1.42 (6.11%)
At close: Jan 22, 2026, 4:00 PM EST
24.65
0.00 (0.00%)
After-hours: Jan 22, 2026, 4:15 PM EST

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202623.1824.9523.0224.65-6.11%2,037,770
Jan 21, 202623.0023.5522.5923.2323.231.35%6,463,849
Jan 20, 202621.7922.9721.5022.9222.923.24%626,657
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
Dec 16, 202526.1826.7025.5225.7225.72-1.64%1,236,849
Dec 15, 202526.5526.8325.9526.1526.15-1.36%1,386,923
Dec 12, 202527.0927.6725.5926.5126.51-2.47%2,412,437
Dec 11, 202526.6928.8926.5027.1827.18-8.08%4,058,202
Dec 10, 202529.1130.0228.7229.5729.573.39%972,564
Dec 9, 202529.3029.7428.4328.6028.60-3.05%955,230
Dec 8, 202529.8730.5829.4229.5029.50-1.37%828,534
Dec 5, 202529.3130.0028.9529.9129.911.18%887,812
Dec 4, 202529.0029.7428.5229.5629.561.69%666,153
Dec 3, 202528.3529.5228.3529.0729.071.96%2,015,355
Dec 2, 202528.4229.1428.1928.5128.510.14%1,272,703
Dec 1, 202529.6329.7728.1928.4728.47-1.93%1,684,076
Nov 28, 202529.1729.5228.9629.0329.030.17%1,217,165
Nov 26, 202529.2729.9928.5328.9828.980.07%2,206,906
Nov 25, 202529.5029.9028.8628.9628.96-1.40%2,061,027
Nov 24, 202528.1029.4528.0029.3729.374.97%1,318,824
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