Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	0.53	0.53	0.50	0.50	0.50	-5.38%	639,516
Apr 24, 2025	0.54	0.56	0.53	0.53	0.53	-1.81%	862,124
Apr 23, 2025	0.54	0.57	0.53	0.54	0.54	-	1,278,761
Apr 22, 2025	0.54	0.56	0.52	0.54	0.54	-	1,411,325
Apr 21, 2025	0.53	0.56	0.52	0.54	0.54	-0.68%	861,034
Apr 17, 2025	0.50	0.56	0.50	0.54	0.54	8.74%	657,552
Apr 16, 2025	0.49	0.51	0.47	0.50	0.50	-0.20%	520,772
Apr 15, 2025	0.51	0.54	0.47	0.50	0.50	0.36%	359,015
Apr 14, 2025	0.50	0.51	0.46	0.50	0.50	4.00%	545,632
Apr 11, 2025	0.42	0.48	0.41	0.48	0.48	17.70%	458,722
Apr 10, 2025	0.42	0.42	0.40	0.41	0.41	-2.56%	262,719
Apr 9, 2025	0.38	0.45	0.34	0.42	0.42	7.56%	1,327,209
Apr 8, 2025	0.43	0.45	0.38	0.39	0.39	-5.58%	339,496
Apr 7, 2025	0.41	0.44	0.38	0.41	0.41	-6.15%	484,784
Apr 4, 2025	0.44	0.45	0.42	0.44	0.44	-4.34%	518,937
Apr 3, 2025	0.46	0.48	0.42	0.46	0.46	-2.28%	610,520
Apr 2, 2025	0.45	0.47	0.45	0.47	0.47	3.96%	462,499
Apr 1, 2025	0.49	0.50	0.45	0.45	0.45	-5.08%	598,093
Mar 31, 2025	0.51	0.51	0.47	0.48	0.48	-7.19%	640,570
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