Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.18	2.26	2.14	2.17	-	6.37%	345,549
Jan 21, 2026	1.93	2.07	1.81	2.04	2.04	6.25%	1,612,673
Jan 20, 2026	2.13	2.38	1.91	1.92	1.92	-11.52%	3,489,437
Jan 16, 2026	2.30	2.30	2.07	2.17	2.17	-5.65%	865,116
Jan 15, 2026	2.01	2.32	1.98	2.30	2.30	13.86%	2,600,883
Jan 14, 2026	2.14	2.20	1.94	2.02	2.02	-6.05%	2,372,854
Jan 13, 2026	2.04	2.20	1.88	2.15	2.15	5.39%	2,121,120
Jan 12, 2026	1.94	2.13	1.79	2.04	2.04	5.15%	2,462,195
Jan 9, 2026	1.80	1.95	1.74	1.94	1.94	9.60%	2,276,537
Jan 8, 2026	1.60	1.88	1.55	1.77	1.77	36.15%	19,387,195
Jan 7, 2026	0.92	1.34	0.92	1.30	1.30	44.44%	5,817,165
Jan 6, 2026	0.98	0.98	0.90	0.90	0.90	-9.49%	445,331
Jan 5, 2026	0.99	1.02	0.96	0.99	0.99	-0.05%	1,056,116
Jan 2, 2026	0.97	1.05	0.91	0.99	0.99	0.01%	1,940,530
Dec 31, 2025	0.97	1.02	0.95	0.99	0.99	-0.42%	468,225
Dec 30, 2025	1.02	1.03	0.96	1.00	1.00	-0.10%	584,436
Dec 29, 2025	1.07	1.09	0.93	1.00	1.00	-7.83%	1,209,281
Dec 26, 2025	1.03	1.09	0.93	1.09	1.09	4.33%	1,434,733
Dec 24, 2025	0.95	1.09	0.95	1.04	1.04	6.19%	1,862,592
Dec 23, 2025	0.83	1.00	0.80	0.98	0.98	14.03%	1,701,636
Dec 22, 2025	0.93	0.95	0.82	0.86	0.86	-4.57%	1,747,983
Dec 19, 2025	0.75	0.95	0.73	0.90	0.90	17.89%	5,680,054
Dec 18, 2025	0.68	0.79	0.67	0.76	0.76	14.38%	2,790,021
Dec 17, 2025	0.65	0.69	0.63	0.67	0.67	7.21%	2,549,371
Dec 16, 2025	0.57	0.63	0.56	0.62	0.62	8.85%	1,160,213
Dec 15, 2025	0.56	0.59	0.54	0.57	0.57	2.55%	655,586
Dec 12, 2025	0.59	0.60	0.56	0.56	0.56	-5.73%	501,972
Dec 11, 2025	0.59	0.62	0.58	0.59	0.59	-	1,042,011
Dec 10, 2025	0.59	0.60	0.57	0.59	0.59	-0.02%	697,929
Dec 9, 2025	0.55	0.60	0.55	0.59	0.59	3.81%	669,995
Dec 8, 2025	0.53	0.60	0.53	0.57	0.57	8.45%	1,674,926
Dec 5, 2025	0.52	0.53	0.51	0.53	0.53	-0.04%	463,218
Dec 4, 2025	0.51	0.54	0.51	0.53	0.53	2.68%	972,677
Dec 3, 2025	0.54	0.54	0.50	0.51	0.51	-3.63%	906,067
Dec 2, 2025	0.54	0.54	0.51	0.53	0.53	-2.01%	577,374
Dec 1, 2025	0.54	0.54	0.53	0.54	0.54	-0.55%	1,020,096
Nov 28, 2025	0.55	0.55	0.53	0.55	0.55	0.98%	305,752
Nov 26, 2025	0.53	0.56	0.52	0.54	0.54	1.50%	861,695
Nov 25, 2025	0.51	0.54	0.50	0.53	0.53	2.31%	1,106,968
Nov 24, 2025	0.50	0.53	0.48	0.52	0.52	6.12%	1,362,649
Nov 21, 2025	0.49	0.50	0.46	0.49	0.49	-0.14%	560,144
Nov 20, 2025	0.52	0.52	0.47	0.49	0.49	-5.07%	634,803
Nov 19, 2025	0.50	0.52	0.47	0.52	0.52	5.49%	885,739
Nov 18, 2025	0.48	0.50	0.45	0.49	0.49	2.02%	748,424
Nov 17, 2025	0.47	0.48	0.44	0.48	0.48	1.69%	2,712,955
Nov 14, 2025	0.48	0.48	0.45	0.47	0.47	1.68%	990,181
Nov 13, 2025	0.53	0.54	0.46	0.46	0.46	-17.54%	2,826,151
Nov 12, 2025	0.55	0.58	0.55	0.56	0.56	-	420,625
Nov 11, 2025	0.53	0.56	0.53	0.56	0.56	2.70%	577,443
Nov 10, 2025	0.53	0.58	0.53	0.55	0.55	2.56%	536,728