Skip to main content
Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
0.730
-0.019 (-2.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

Century Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.790.820.710.750.75-1.24%1,179,515
Feb 19, 20250.760.800.730.760.76-1.29%449,409
Feb 18, 20250.790.820.750.770.77-0.81%481,401
Feb 14, 20250.770.810.740.770.772.80%514,680
Feb 13, 20250.750.780.720.750.750.76%308,573
Feb 12, 20250.710.760.710.750.752.33%159,056
Feb 11, 20250.710.740.680.730.731.22%286,914
Feb 10, 20250.740.740.710.720.72-0.48%381,103
Feb 7, 20250.760.780.720.730.73-4.92%516,777
Feb 6, 20250.790.800.750.760.76-4.17%498,396
Feb 5, 20250.790.810.780.800.801.22%185,313
Feb 4, 20250.800.840.760.790.790.82%354,243
Feb 3, 20250.810.860.750.780.78-4.95%409,109
Jan 31, 20250.850.890.810.820.82-3.45%531,060
Jan 30, 20250.820.890.780.850.853.13%997,825
Jan 29, 20250.840.860.820.820.82-2.46%635,815
Jan 28, 20250.870.880.830.850.85-3.41%584,108
Jan 27, 20250.910.940.860.870.87-2.80%575,180
Jan 24, 20250.910.930.870.900.90-1.11%535,630
Jan 23, 20250.900.950.860.910.912.14%701,387
Jan 22, 20250.930.940.880.890.89-0.69%292,739
Jan 21, 20250.930.940.890.900.90-1.33%448,630
Jan 17, 20250.930.950.890.910.910.45%373,338
Jan 16, 20250.930.950.870.910.91-3.92%412,115
Jan 15, 20250.951.000.900.940.940.74%514,161
Jan 14, 20251.011.010.910.940.94-3.60%390,194
Jan 13, 20250.991.010.940.970.97-2.01%462,296
Jan 10, 20251.071.070.980.990.99-7.48%695,580
Jan 8, 20251.181.191.041.071.070.94%1,266,461
Jan 7, 20251.051.171.041.061.060.95%745,288
Jan 6, 20251.111.161.051.051.05-5.41%333,480
Jan 3, 20251.041.141.041.111.116.73%366,862
Jan 2, 20251.021.091.011.041.042.97%321,559
Dec 31, 20241.041.050.981.011.011.00%374,925
Dec 30, 20241.051.051.001.001.00-3.85%328,921
Dec 27, 20241.081.111.021.041.04-3.70%337,051
Dec 26, 20241.021.090.981.081.085.37%367,582
Dec 24, 20241.021.030.951.031.030.49%516,025
Dec 23, 20241.111.121.011.021.02-7.27%602,559
Dec 20, 20241.051.121.051.101.104.76%1,021,526
Dec 19, 20241.051.110.981.051.050.48%829,294
Dec 18, 20241.171.171.031.051.05-10.68%987,422
Dec 17, 20241.171.181.131.171.17-538,799
Dec 16, 20241.161.261.131.171.17-4.10%1,066,102
Dec 13, 20241.251.271.181.221.22-2.40%953,106
Dec 12, 20241.371.381.241.251.25-7.41%1,017,443
Dec 11, 20241.401.431.331.351.35-4.26%788,208
Dec 10, 20241.511.621.361.411.41-4.08%993,424
Dec 9, 20241.581.741.471.471.47-3.29%1,232,536
Dec 6, 20241.441.581.431.521.526.29%544,864
Dec 5, 20241.411.481.401.431.43-0.69%428,604
Dec 4, 20241.551.591.431.441.44-7.10%1,006,490
Dec 3, 20241.691.691.521.551.55-7.74%552,562
Dec 2, 20241.731.831.631.681.68-2.33%690,444
Nov 29, 20241.651.751.621.721.725.52%662,603
Nov 27, 20241.361.631.361.631.6320.74%1,264,844
Nov 26, 20241.341.381.301.351.353.85%1,055,221
Nov 25, 20241.221.441.201.301.307.44%1,119,866
Nov 22, 20241.221.271.201.211.21-2.42%529,973
Nov 21, 20241.281.281.201.241.24-1.59%325,950
Nov 20, 20241.261.291.221.261.26-1.56%424,256
Nov 19, 20241.211.281.211.281.282.40%444,187
Nov 18, 20241.231.291.211.251.252.46%428,873
Nov 15, 20241.311.311.201.221.22-3.17%611,283
Nov 14, 20241.351.441.251.261.26-5.26%549,506
Nov 13, 20241.441.501.321.331.33-5.67%677,729
Nov 12, 20241.491.491.401.411.41-4.08%397,007
Nov 11, 20241.451.491.431.471.472.08%281,272
Nov 8, 20241.501.511.421.441.44-1.37%327,206
Nov 7, 20241.381.571.351.461.465.04%653,857
Nov 6, 20241.451.451.261.391.394.51%526,083
Nov 5, 20241.261.431.251.331.335.56%556,661
Nov 4, 20241.251.301.181.261.26-461,213
Nov 1, 20241.171.311.161.261.269.57%421,472
Oct 31, 20241.281.281.141.151.15-10.16%700,782
Oct 30, 20241.371.411.261.281.28-5.88%657,464
Oct 29, 20241.371.401.301.361.36-2.86%594,232
Oct 28, 20241.391.461.381.401.400.72%394,691
Oct 25, 20241.461.461.331.391.39-4.79%518,347
Oct 24, 20241.531.541.431.461.46-4.58%329,551
Oct 23, 20241.581.611.501.531.53-3.16%175,213
Oct 22, 20241.521.591.461.581.582.60%153,977
Oct 21, 20241.591.601.521.541.54-3.75%253,234
Oct 18, 20241.571.651.521.601.601.91%192,011
Oct 17, 20241.551.591.501.571.57-139,920
Oct 16, 20241.561.571.471.571.574.67%157,907
Oct 15, 20241.471.551.461.501.501.35%180,658
Oct 14, 20241.551.551.431.481.48-4.52%314,056
Oct 11, 20241.391.561.391.551.5511.51%326,968
Oct 10, 20241.401.451.361.391.39-0.71%289,073
Oct 9, 20241.481.491.391.401.40-4.11%224,196
Oct 8, 20241.501.501.451.461.46-1.35%214,901
Oct 7, 20241.531.631.471.481.48-4.52%195,256
Oct 4, 20241.561.571.471.551.552.65%269,121
Oct 3, 20241.591.591.511.511.51-6.21%328,349
Oct 2, 20241.611.661.561.611.61-2.42%503,742
Oct 1, 20241.751.821.611.651.65-3.51%736,812
Sep 30, 20241.761.861.661.711.716.21%535,563
Sep 27, 20241.551.701.521.611.615.23%373,923
Sep 26, 20241.551.601.491.531.53-399,176