Century Therapeutics, Inc. (IPSC)

Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	0.60	0.61	0.56	0.58	0.58	-4.10%	757,922
Jun 12, 2025	0.62	0.62	0.59	0.60	0.60	-1.01%	401,782
Jun 11, 2025	0.65	0.65	0.57	0.61	0.61	-4.52%	850,624
Jun 10, 2025	0.65	0.66	0.62	0.63	0.63	1.28%	934,437
Jun 9, 2025	0.62	0.64	0.61	0.63	0.63	1.70%	855,798
Jun 6, 2025	0.57	0.65	0.56	0.62	0.62	9.47%	3,505,381
Jun 5, 2025	0.56	0.57	0.55	0.56	0.56	-0.71%	752,059
Jun 4, 2025	0.58	0.58	0.56	0.57	0.57	-0.54%	811,453
Jun 3, 2025	0.55	0.58	0.54	0.57	0.57	4.89%	1,003,912
Jun 2, 2025	0.54	0.55	0.53	0.54	0.54	2.47%	1,143,657
May 30, 2025	0.56	0.57	0.53	0.53	0.53	-4.78%	1,776,047
May 29, 2025	0.56	0.59	0.55	0.56	0.56	-0.54%	683,025
May 28, 2025	0.56	0.58	0.56	0.56	0.56	-0.28%	317,604
May 27, 2025	0.56	0.58	0.55	0.56	0.56	0.50%	355,691
May 23, 2025	0.56	0.59	0.55	0.56	0.56	-2.68%	432,001
May 22, 2025	0.56	0.60	0.55	0.57	0.57	-0.93%	421,442
May 21, 2025	0.62	0.63	0.57	0.58	0.58	-3.40%	856,821
May 20, 2025	0.58	0.64	0.57	0.60	0.60	8.24%	1,642,816
May 19, 2025	0.56	0.58	0.55	0.55	0.55	-1.02%	640,228
May 16, 2025	0.52	0.57	0.51	0.56	0.56	8.23%	1,384,316
May 15, 2025	0.50	0.52	0.49	0.52	0.52	5.79%	485,091
May 14, 2025	0.54	0.54	0.48	0.49	0.49	-7.02%	565,377
May 13, 2025	0.52	0.53	0.49	0.53	0.53	0.25%	426,670
May 12, 2025	0.54	0.55	0.51	0.52	0.52	-2.29%	254,768
May 9, 2025	0.50	0.54	0.50	0.54	0.54	3.27%	461,510
May 8, 2025	0.50	0.53	0.50	0.52	0.52	-0.34%	414,777
May 7, 2025	0.52	0.53	0.50	0.52	0.52	-1.55%	411,047
May 6, 2025	0.55	0.55	0.52	0.53	0.53	-5.54%	826,397
May 5, 2025	0.55	0.57	0.55	0.56	0.56	2.02%	530,336
May 2, 2025	0.55	0.56	0.54	0.55	0.55	-0.97%	1,496,975
May 1, 2025	0.54	0.56	0.51	0.56	0.56	2.55%	876,940
Apr 30, 2025	0.50	0.56	0.50	0.54	0.54	7.44%	456,531
Apr 29, 2025	0.50	0.51	0.49	0.50	0.50	1.31%	886,650
Apr 28, 2025	0.49	0.53	0.49	0.50	0.50	-0.82%	744,939
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.