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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 15.47 | 15.74 | 15.19 | 15.41 | 15.41 | -0.45% | 355,816 |
| Jul 24, 2025 | 15.57 | 15.81 | 15.25 | 15.48 | 15.48 | -0.58% | 478,046 |
| Jul 23, 2025 | 16.24 | 16.43 | 15.57 | 15.57 | 15.57 | -3.71% | 1,650,018 |
| Jul 22, 2025 | 15.90 | 16.23 | 15.86 | 16.17 | 16.17 | 0.68% | 616,384 |
| Jul 21, 2025 | 15.99 | 16.14 | 15.76 | 16.06 | 16.06 | 2.36% | 1,126,346 |
| Jul 18, 2025 | 16.05 | 16.15 | 15.52 | 15.69 | 15.69 | -1.69% | 1,007,313 |
| Jul 17, 2025 | 15.65 | 16.00 | 15.26 | 15.96 | 15.96 | 1.98% | 647,870 |
| Jul 16, 2025 | 15.10 | 15.73 | 14.96 | 15.65 | 15.65 | 3.78% | 1,619,587 |
| Jul 15, 2025 | 15.11 | 15.15 | 14.75 | 15.08 | 15.08 | -0.33% | 847,125 |
| Jul 14, 2025 | 14.43 | 15.48 | 14.34 | 15.13 | 15.13 | 4.85% | 2,012,350 |
| Jul 11, 2025 | 14.64 | 14.73 | 14.17 | 14.43 | 14.43 | -1.50% | 460,489 |
| Jul 10, 2025 | 14.01 | 14.74 | 13.85 | 14.65 | 14.65 | 4.42% | 937,021 |
| Jul 9, 2025 | 13.67 | 14.71 | 13.67 | 14.03 | 14.03 | 3.47% | 1,220,841 |
| Jul 8, 2025 | 13.65 | 13.85 | 13.39 | 13.56 | 13.56 | -0.44% | 747,894 |
| Jul 7, 2025 | 14.03 | 14.14 | 13.22 | 13.62 | 13.62 | -3.20% | 676,547 |
| Jul 3, 2025 | 13.93 | 14.11 | 13.65 | 14.07 | 14.07 | 2.40% | 689,124 |
| Jul 2, 2025 | 13.33 | 13.88 | 13.20 | 13.74 | 13.74 | 4.33% | 651,586 |
| Jul 1, 2025 | 13.04 | 13.52 | 12.90 | 13.17 | 13.17 | 0.23% | 984,653 |
| Jun 30, 2025 | 13.13 | 13.29 | 12.78 | 13.14 | 13.14 | 0.08% | 1,137,868 |
| Jun 27, 2025 | 13.09 | 13.30 | 12.75 | 13.13 | 13.13 | 0.69% | 817,526 |
| Jun 26, 2025 | 13.34 | 13.45 | 12.74 | 13.04 | 13.04 | -2.90% | 826,854 |
| Jun 25, 2025 | 14.00 | 14.14 | 13.40 | 13.43 | 13.43 | -5.42% | 779,371 |
| Jun 24, 2025 | 13.05 | 14.27 | 12.76 | 14.20 | 14.20 | 9.23% | 1,580,303 |
| Jun 23, 2025 | 12.40 | 13.07 | 12.39 | 13.00 | 13.00 | 4.59% | 942,208 |
| Jun 20, 2025 | 12.87 | 13.02 | 12.30 | 12.43 | 12.43 | -1.97% | 1,612,616 |
| Jun 18, 2025 | 12.60 | 13.06 | 12.55 | 12.68 | 12.68 | 0.63% | 1,381,655 |
| Jun 17, 2025 | 12.51 | 12.86 | 12.46 | 12.60 | 12.60 | - | 1,588,146 |
| Jun 16, 2025 | 12.44 | 12.69 | 12.05 | 12.60 | 12.60 | 1.78% | 1,256,765 |
| Jun 13, 2025 | 11.85 | 12.40 | 11.77 | 12.38 | 12.38 | 2.82% | 1,039,212 |
| Jun 12, 2025 | 12.41 | 12.73 | 11.93 | 12.04 | 12.04 | -3.60% | 517,622 |
| Jun 11, 2025 | 12.14 | 12.87 | 11.91 | 12.49 | 12.49 | 3.05% | 1,395,016 |
| Jun 10, 2025 | 12.04 | 12.42 | 12.01 | 12.12 | 12.12 | 1.51% | 1,345,606 |
| Jun 9, 2025 | 12.04 | 12.24 | 11.55 | 11.94 | 11.94 | 0.17% | 1,628,203 |
| Jun 6, 2025 | 11.97 | 12.42 | 11.91 | 11.92 | 11.92 | 0.51% | 1,032,103 |
| Jun 5, 2025 | 12.54 | 12.81 | 10.95 | 11.86 | 11.86 | -5.35% | 3,561,738 |
| Jun 4, 2025 | 13.36 | 13.44 | 12.50 | 12.53 | 12.53 | -6.21% | 936,220 |
| Jun 3, 2025 | 13.48 | 13.58 | 13.22 | 13.36 | 13.36 | -0.37% | 398,221 |
| Jun 2, 2025 | 13.62 | 13.84 | 13.22 | 13.41 | 13.41 | -0.74% | 770,808 |
| May 30, 2025 | 12.93 | 13.54 | 12.55 | 13.51 | 13.51 | 3.37% | 888,629 |
| May 29, 2025 | 13.08 | 13.33 | 12.87 | 13.07 | 13.07 | 0.93% | 526,658 |
| May 28, 2025 | 13.23 | 13.23 | 12.72 | 12.95 | 12.95 | 1.41% | 922,779 |
| May 27, 2025 | 13.06 | 13.20 | 12.61 | 12.77 | 12.77 | -0.78% | 1,510,750 |
| May 23, 2025 | 12.44 | 13.23 | 12.41 | 12.87 | 12.87 | 1.98% | 726,678 |
| May 22, 2025 | 12.75 | 12.99 | 12.11 | 12.62 | 12.62 | -1.56% | 771,119 |
| May 21, 2025 | 12.96 | 13.14 | 12.65 | 12.82 | 12.82 | -2.88% | 994,004 |
| May 20, 2025 | 12.74 | 13.34 | 12.20 | 13.20 | 13.20 | 7.67% | 785,385 |
| May 19, 2025 | 12.55 | 12.74 | 12.08 | 12.26 | 12.26 | -2.00% | 464,844 |
| May 16, 2025 | 12.75 | 13.06 | 12.44 | 12.51 | 12.51 | -0.64% | 1,408,566 |
| May 15, 2025 | 12.21 | 12.68 | 11.94 | 12.59 | 12.59 | 2.61% | 509,183 |
| May 14, 2025 | 12.30 | 12.49 | 11.94 | 12.27 | 12.27 | -1.52% | 448,803 |