Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
15.42
-0.06 (-0.39%)
At close: Jul 25, 2025, 4:00 PM
15.41
-0.01 (-0.06%)
After-hours: Jul 25, 2025, 4:11 PM EDT

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202515.4715.7415.1915.4115.41-0.45%355,816
Jul 24, 202515.5715.8115.2515.4815.48-0.58%478,046
Jul 23, 202516.2416.4315.5715.5715.57-3.71%1,650,018
Jul 22, 202515.9016.2315.8616.1716.170.68%616,384
Jul 21, 202515.9916.1415.7616.0616.062.36%1,126,346
Jul 18, 202516.0516.1515.5215.6915.69-1.69%1,007,313
Jul 17, 202515.6516.0015.2615.9615.961.98%647,870
Jul 16, 202515.1015.7314.9615.6515.653.78%1,619,587
Jul 15, 202515.1115.1514.7515.0815.08-0.33%847,125
Jul 14, 202514.4315.4814.3415.1315.134.85%2,012,350
Jul 11, 202514.6414.7314.1714.4314.43-1.50%460,489
Jul 10, 202514.0114.7413.8514.6514.654.42%937,021
Jul 9, 202513.6714.7113.6714.0314.033.47%1,220,841
Jul 8, 202513.6513.8513.3913.5613.56-0.44%747,894
Jul 7, 202514.0314.1413.2213.6213.62-3.20%676,547
Jul 3, 202513.9314.1113.6514.0714.072.40%689,124
Jul 2, 202513.3313.8813.2013.7413.744.33%651,586
Jul 1, 202513.0413.5212.9013.1713.170.23%984,653
Jun 30, 202513.1313.2912.7813.1413.140.08%1,137,868
Jun 27, 202513.0913.3012.7513.1313.130.69%817,526
Jun 26, 202513.3413.4512.7413.0413.04-2.90%826,854
Jun 25, 202514.0014.1413.4013.4313.43-5.42%779,371
Jun 24, 202513.0514.2712.7614.2014.209.23%1,580,303
Jun 23, 202512.4013.0712.3913.0013.004.59%942,208
Jun 20, 202512.8713.0212.3012.4312.43-1.97%1,612,616
Jun 18, 202512.6013.0612.5512.6812.680.63%1,381,655
Jun 17, 202512.5112.8612.4612.6012.60-1,588,146
Jun 16, 202512.4412.6912.0512.6012.601.78%1,256,765
Jun 13, 202511.8512.4011.7712.3812.382.82%1,039,212
Jun 12, 202512.4112.7311.9312.0412.04-3.60%517,622
Jun 11, 202512.1412.8711.9112.4912.493.05%1,395,016
Jun 10, 202512.0412.4212.0112.1212.121.51%1,345,606
Jun 9, 202512.0412.2411.5511.9411.940.17%1,628,203
Jun 6, 202511.9712.4211.9111.9211.920.51%1,032,103
Jun 5, 202512.5412.8110.9511.8611.86-5.35%3,561,738
Jun 4, 202513.3613.4412.5012.5312.53-6.21%936,220
Jun 3, 202513.4813.5813.2213.3613.36-0.37%398,221
Jun 2, 202513.6213.8413.2213.4113.41-0.74%770,808
May 30, 202512.9313.5412.5513.5113.513.37%888,629
May 29, 202513.0813.3312.8713.0713.070.93%526,658
May 28, 202513.2313.2312.7212.9512.951.41%922,779
May 27, 202513.0613.2012.6112.7712.77-0.78%1,510,750
May 23, 202512.4413.2312.4112.8712.871.98%726,678
May 22, 202512.7512.9912.1112.6212.62-1.56%771,119
May 21, 202512.9613.1412.6512.8212.82-2.88%994,004
May 20, 202512.7413.3412.2013.2013.207.67%785,385
May 19, 202512.5512.7412.0812.2612.26-2.00%464,844
May 16, 202512.7513.0612.4412.5112.51-0.64%1,408,566
May 15, 202512.2112.6811.9412.5912.592.61%509,183
May 14, 202512.3012.4911.9412.2712.27-1.52%448,803