Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	0.55	0.56	0.51	0.51	0.51	-6.47%	297,603
Mar 27, 2025	0.56	0.58	0.54	0.55	0.55	-1.37%	291,052
Mar 26, 2025	0.55	0.57	0.54	0.56	0.56	0.22%	428,391
Mar 25, 2025	0.58	0.59	0.54	0.55	0.55	-4.95%	444,211
Mar 24, 2025	0.57	0.59	0.56	0.58	0.58	5.17%	657,623
Mar 21, 2025	0.55	0.56	0.53	0.56	0.56	0.91%	1,114,950
Mar 20, 2025	0.57	0.59	0.52	0.55	0.55	-5.66%	1,169,652
Mar 19, 2025	0.59	0.60	0.58	0.58	0.58	-0.87%	378,323
Mar 18, 2025	0.63	0.65	0.59	0.59	0.59	-5.95%	291,180
Mar 17, 2025	0.61	0.63	0.60	0.63	0.63	4.86%	262,827
Mar 14, 2025	0.56	0.63	0.55	0.60	0.60	6.77%	472,578
Mar 13, 2025	0.59	0.60	0.55	0.56	0.56	-7.01%	589,203
Mar 12, 2025	0.60	0.62	0.58	0.60	0.60	-0.10%	241,895
Mar 11, 2025	0.60	0.62	0.59	0.60	0.60	-1.28%	336,040
Mar 10, 2025	0.65	0.67	0.60	0.61	0.61	-7.08%	250,272
Mar 7, 2025	0.65	0.67	0.64	0.66	0.66	0.06%	274,537
Mar 6, 2025	0.61	0.67	0.61	0.66	0.66	7.80%	390,595
Mar 5, 2025	0.62	0.65	0.60	0.61	0.61	0.41%	511,850
Mar 4, 2025	0.60	0.65	0.57	0.61	0.61	-1.43%	625,963
Mar 3, 2025	0.69	0.69	0.60	0.61	0.61	-10.09%	494,919
Feb 28, 2025	0.65	0.69	0.63	0.68	0.68	1.53%	386,633
Feb 27, 2025	0.69	0.70	0.67	0.67	0.67	-3.03%	396,610
Feb 26, 2025	0.70	0.73	0.67	0.69	0.69	-1.21%	557,278
Feb 25, 2025	0.73	0.73	0.68	0.70	0.70	-1.45%	468,663
Feb 24, 2025	0.74	0.75	0.69	0.71	0.71	-2.44%	418,596
Feb 21, 2025	0.76	0.76	0.72	0.73	0.73	-2.51%	284,027
Feb 20, 2025	0.79	0.82	0.71	0.75	0.75	-1.24%	1,179,515
Feb 19, 2025	0.76	0.80	0.73	0.76	0.76	-1.29%	449,409
Feb 18, 2025	0.79	0.82	0.75	0.77	0.77	-0.81%	481,401
Feb 14, 2025	0.77	0.81	0.74	0.77	0.77	2.80%	514,680
Feb 13, 2025	0.75	0.78	0.72	0.75	0.75	0.76%	308,573
Feb 12, 2025	0.71	0.76	0.71	0.75	0.75	2.33%	159,056
Feb 11, 2025	0.71	0.74	0.68	0.73	0.73	1.22%	286,914
Feb 10, 2025	0.74	0.74	0.71	0.72	0.72	-0.48%	381,103
Feb 7, 2025	0.76	0.78	0.72	0.73	0.73	-4.92%	516,777
Feb 6, 2025	0.79	0.80	0.75	0.76	0.76	-4.17%	498,396
Feb 5, 2025	0.79	0.81	0.78	0.80	0.80	1.22%	185,313
Feb 4, 2025	0.80	0.84	0.76	0.79	0.79	0.82%	354,243
Feb 3, 2025	0.81	0.86	0.75	0.78	0.78	-4.95%	409,109
Jan 31, 2025	0.85	0.89	0.81	0.82	0.82	-3.45%	531,060
Jan 30, 2025	0.82	0.89	0.78	0.85	0.85	3.13%	997,825
Jan 29, 2025	0.84	0.86	0.82	0.82	0.82	-2.46%	635,815
Jan 28, 2025	0.87	0.88	0.83	0.85	0.85	-3.41%	584,108
Jan 27, 2025	0.91	0.94	0.86	0.87	0.87	-2.80%	575,180
Jan 24, 2025	0.91	0.93	0.87	0.90	0.90	-1.11%	535,630
Jan 23, 2025	0.90	0.95	0.86	0.91	0.91	2.14%	701,387
Jan 22, 2025	0.93	0.94	0.88	0.89	0.89	-0.69%	292,739
Jan 21, 2025	0.93	0.94	0.89	0.90	0.90	-1.33%	448,630
Jan 17, 2025	0.93	0.95	0.89	0.91	0.91	0.45%	373,338
Jan 16, 2025	0.93	0.95	0.87	0.91	0.91	-3.92%	412,115