Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
0.5831
-0.0089 (-1.50%)
At close: Oct 31, 2025, 4:00 PM EDT
0.5700
-0.0220 (-3.72%)
After-hours: Oct 31, 2025, 7:37 PM EDT
Century Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.50% | 653,047 |
| Oct 30, 2025 | 0.57 | 0.61 | 0.55 | 0.59 | 0.59 | 2.65% | 452,409 |
| Oct 29, 2025 | 0.63 | 0.63 | 0.57 | 0.58 | 0.58 | -6.95% | 942,784 |
| Oct 28, 2025 | 0.60 | 0.63 | 0.60 | 0.62 | 0.62 | 3.28% | 1,169,726 |
| Oct 27, 2025 | 0.59 | 0.60 | 0.57 | 0.60 | 0.60 | 3.95% | 806,875 |
| Oct 24, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -2.15% | 888,175 |
| Oct 23, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 4.80% | 622,416 |
| Oct 22, 2025 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -0.35% | 453,714 |
| Oct 21, 2025 | 0.57 | 0.59 | 0.55 | 0.57 | 0.57 | -0.96% | 2,681,026 |
| Oct 20, 2025 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 5.20% | 643,676 |
| Oct 17, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -2.60% | 452,671 |
| Oct 16, 2025 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | -2.25% | 986,283 |
| Oct 15, 2025 | 0.56 | 0.58 | 0.55 | 0.57 | 0.57 | 1.77% | 755,548 |
| Oct 14, 2025 | 0.55 | 0.56 | 0.52 | 0.56 | 0.56 | 1.78% | 778,111 |
| Oct 13, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -3.31% | 829,380 |
| Oct 10, 2025 | 0.60 | 0.62 | 0.54 | 0.57 | 0.57 | -4.74% | 1,490,000 |
| Oct 9, 2025 | 0.60 | 0.61 | 0.58 | 0.60 | 0.60 | 2.31% | 1,252,832 |
| Oct 8, 2025 | 0.58 | 0.60 | 0.57 | 0.58 | 0.58 | 4.46% | 1,261,598 |
| Oct 7, 2025 | 0.57 | 0.58 | 0.53 | 0.56 | 0.56 | 0.59% | 1,395,914 |
| Oct 6, 2025 | 0.53 | 0.58 | 0.51 | 0.56 | 0.56 | 8.18% | 1,962,650 |
| Oct 3, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 3.16% | 748,808 |
| Oct 2, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.44% | 385,428 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | 0.36% | 381,973 |
| Sep 30, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -0.32% | 234,245 |
| Sep 29, 2025 | 0.51 | 0.51 | 0.49 | 0.50 | 0.50 | -1.87% | 357,349 |
| Sep 26, 2025 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 4.39% | 534,461 |
| Sep 25, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 0.66% | 420,205 |
| Sep 24, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | -0.19% | 366,188 |
| Sep 23, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 1.13% | 434,607 |
| Sep 22, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | 0.59% | 320,811 |
| Sep 19, 2025 | 0.50 | 0.51 | 0.48 | 0.48 | 0.48 | -5.88% | 690,086 |
| Sep 18, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 3.07% | 271,622 |
| Sep 17, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | 0.43% | 149,755 |
| Sep 16, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -1.49% | 266,959 |
| Sep 15, 2025 | 0.52 | 0.52 | 0.49 | 0.50 | 0.50 | -0.72% | 273,399 |
| Sep 12, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -3.38% | 309,770 |
| Sep 11, 2025 | 0.49 | 0.52 | 0.49 | 0.52 | 0.52 | 2.09% | 345,908 |
| Sep 10, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 0.95% | 539,438 |
| Sep 9, 2025 | 0.50 | 0.52 | 0.50 | 0.50 | 0.50 | -1.45% | 391,121 |
| Sep 8, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.11% | 661,499 |
| Sep 5, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | 5.41% | 548,023 |
| Sep 4, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.26% | 768,511 |
| Sep 3, 2025 | 0.47 | 0.50 | 0.47 | 0.47 | 0.47 | -1.60% | 394,724 |
| Sep 2, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -3.23% | 942,934 |
| Aug 29, 2025 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -1.68% | 528,274 |
| Aug 28, 2025 | 0.52 | 0.53 | 0.46 | 0.50 | 0.50 | -2.91% | 607,899 |
| Aug 27, 2025 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | 1.26% | 494,494 |
| Aug 26, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.49% | 644,034 |
| Aug 25, 2025 | 0.55 | 0.57 | 0.50 | 0.51 | 0.51 | -5.54% | 1,017,610 |
| Aug 22, 2025 | 0.54 | 0.57 | 0.54 | 0.54 | 0.54 | 0.02% | 1,052,069 |