Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
23.02
+0.16 (0.70%)
Oct 17, 2025, 4:00 PM EDT - Market closed
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 22.83 | 23.34 | 22.69 | 23.02 | 23.02 | 0.70% | 887,592 |
| Oct 16, 2025 | 22.77 | 23.64 | 22.60 | 22.86 | 22.86 | 1.28% | 1,301,144 |
| Oct 15, 2025 | 22.61 | 22.74 | 22.29 | 22.57 | 22.57 | 0.71% | 639,192 |
| Oct 14, 2025 | 22.26 | 22.77 | 21.78 | 22.41 | 22.41 | -0.27% | 722,465 |
| Oct 13, 2025 | 22.18 | 23.08 | 22.16 | 22.47 | 22.47 | 0.72% | 939,221 |
| Oct 10, 2025 | 22.94 | 22.94 | 21.83 | 22.31 | 22.31 | -2.28% | 1,196,013 |
| Oct 9, 2025 | 22.26 | 23.01 | 22.01 | 22.83 | 22.83 | 2.38% | 1,365,766 |
| Oct 8, 2025 | 23.23 | 23.23 | 22.30 | 22.30 | 22.30 | -3.55% | 1,080,596 |
| Oct 7, 2025 | 23.09 | 23.41 | 22.85 | 23.12 | 23.12 | 0.52% | 747,576 |
| Oct 6, 2025 | 23.65 | 23.67 | 22.71 | 23.00 | 23.00 | -0.99% | 964,377 |
| Oct 3, 2025 | 23.19 | 23.60 | 22.89 | 23.23 | 23.23 | 0.78% | 1,011,576 |
| Oct 2, 2025 | 22.75 | 23.16 | 22.26 | 23.05 | 23.05 | 1.90% | 2,155,841 |
| Oct 1, 2025 | 24.10 | 24.38 | 22.43 | 22.62 | 22.62 | -6.72% | 1,151,825 |
| Sep 30, 2025 | 24.29 | 24.57 | 23.53 | 24.25 | 24.25 | -0.61% | 1,417,723 |
| Sep 29, 2025 | 23.47 | 24.57 | 23.14 | 24.40 | 24.40 | 4.90% | 1,128,465 |
| Sep 26, 2025 | 23.13 | 23.48 | 22.52 | 23.26 | 23.26 | 1.09% | 986,699 |
| Sep 25, 2025 | 23.89 | 23.89 | 22.86 | 23.01 | 23.01 | -4.01% | 862,292 |
| Sep 24, 2025 | 23.00 | 24.13 | 23.00 | 23.97 | 23.97 | 2.70% | 968,943 |
| Sep 23, 2025 | 23.20 | 23.60 | 22.94 | 23.34 | 23.34 | -0.17% | 627,432 |
| Sep 22, 2025 | 22.85 | 23.47 | 22.68 | 23.38 | 23.38 | 2.59% | 566,205 |
| Sep 19, 2025 | 23.04 | 23.51 | 22.66 | 22.79 | 22.79 | -0.78% | 783,013 |
| Sep 18, 2025 | 22.01 | 23.09 | 21.83 | 22.97 | 22.97 | 5.13% | 1,127,248 |
| Sep 17, 2025 | 21.44 | 22.40 | 21.00 | 21.85 | 21.85 | 2.44% | 1,422,829 |
| Sep 16, 2025 | 22.06 | 22.22 | 20.94 | 21.33 | 21.33 | -3.13% | 1,159,246 |
| Sep 15, 2025 | 21.81 | 22.25 | 21.61 | 22.02 | 22.02 | 0.96% | 857,960 |
| Sep 12, 2025 | 22.49 | 22.84 | 21.47 | 21.81 | 21.81 | -3.79% | 1,297,764 |
| Sep 11, 2025 | 22.61 | 23.24 | 22.52 | 22.67 | 22.67 | -0.18% | 1,278,957 |
| Sep 10, 2025 | 20.86 | 22.95 | 20.84 | 22.71 | 22.71 | 8.92% | 3,397,389 |
| Sep 9, 2025 | 18.28 | 20.87 | 18.03 | 20.85 | 20.85 | 15.64% | 3,396,324 |
| Sep 8, 2025 | 16.70 | 18.70 | 15.83 | 18.03 | 18.03 | 14.62% | 4,037,854 |
| Sep 5, 2025 | 15.87 | 16.13 | 15.68 | 15.73 | 15.73 | -0.38% | 952,266 |
| Sep 4, 2025 | 15.81 | 16.05 | 15.56 | 15.79 | 15.79 | -0.75% | 905,511 |
| Sep 3, 2025 | 17.68 | 17.68 | 15.01 | 15.91 | 15.91 | -7.87% | 3,206,874 |
| Sep 2, 2025 | 16.79 | 17.45 | 16.56 | 17.27 | 17.27 | 2.86% | 758,880 |
| Aug 29, 2025 | 16.60 | 16.88 | 16.36 | 16.79 | 16.79 | 1.39% | 632,847 |
| Aug 28, 2025 | 16.68 | 16.84 | 16.47 | 16.56 | 16.56 | -0.54% | 389,156 |
| Aug 27, 2025 | 16.81 | 16.81 | 16.27 | 16.65 | 16.65 | -0.83% | 960,995 |
| Aug 26, 2025 | 17.18 | 17.43 | 16.41 | 16.79 | 16.79 | -1.24% | 1,338,264 |
| Aug 25, 2025 | 17.01 | 17.25 | 16.95 | 17.00 | 17.00 | -0.06% | 369,857 |
| Aug 22, 2025 | 17.55 | 18.06 | 16.96 | 17.01 | 17.01 | -2.97% | 1,127,989 |
| Aug 21, 2025 | 17.32 | 17.71 | 17.16 | 17.53 | 17.53 | 1.45% | 1,081,918 |
| Aug 20, 2025 | 17.30 | 17.53 | 17.01 | 17.28 | 17.28 | -0.35% | 771,196 |
| Aug 19, 2025 | 17.63 | 17.98 | 17.22 | 17.34 | 17.34 | -1.42% | 1,331,561 |
| Aug 18, 2025 | 18.00 | 18.14 | 17.53 | 17.59 | 17.59 | -2.55% | 1,012,833 |
| Aug 15, 2025 | 17.23 | 18.11 | 17.23 | 18.05 | 18.05 | 2.32% | 1,282,676 |
| Aug 14, 2025 | 16.98 | 17.78 | 16.78 | 17.64 | 17.64 | 2.92% | 890,003 |
| Aug 13, 2025 | 17.19 | 17.75 | 16.81 | 17.14 | 17.14 | 0.18% | 1,383,443 |
| Aug 12, 2025 | 16.30 | 17.22 | 16.25 | 17.11 | 17.11 | 3.01% | 911,299 |
| Aug 11, 2025 | 16.93 | 16.93 | 16.46 | 16.61 | 16.61 | -2.41% | 840,034 |
| Aug 8, 2025 | 17.34 | 17.37 | 16.87 | 17.02 | 17.02 | -0.93% | 557,960 |