Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
0.5499
-0.0188 (-3.31%)
At close: Oct 13, 2025, 4:00 PM EDT
0.5896
+0.0397 (7.22%)
After-hours: Oct 13, 2025, 6:16 PM EDT
Century Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -3.31% | 820,803 |
| 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 |
| Aug 21, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | -0.72% | 508,729 |
| Aug 20, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.91% | 472,220 |
| Aug 19, 2025 | 0.57 | 0.58 | 0.54 | 0.55 | 0.55 | -4.25% | 638,854 |
| Aug 18, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 2.24% | 1,141,365 |
| Aug 15, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 2.15% | 784,558 |
| Aug 14, 2025 | 0.53 | 0.58 | 0.52 | 0.55 | 0.55 | 3.15% | 1,138,707 |
| Aug 13, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 2.93% | 632,091 |
| Aug 12, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 5.80% | 910,712 |
| Aug 11, 2025 | 0.51 | 0.55 | 0.48 | 0.49 | 0.49 | -3.49% | 916,939 |
| Aug 8, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -4.14% | 655,482 |
| Aug 7, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -2.43% | 419,846 |
| Aug 6, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -2.80% | 518,006 |
| Aug 5, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | -1.22% | 302,092 |
| Aug 4, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 6.20% | 625,951 |