Century Therapeutics, Inc. (IPSC)

Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	0.95	1.09	0.95	1.04	-	6.19%	1,860,267
Dec 23, 2025	0.83	1.00	0.80	0.98	0.98	14.03%	1,701,636
Dec 22, 2025	0.93	0.95	0.82	0.86	0.86	-4.57%	1,747,983
Dec 19, 2025	0.75	0.95	0.73	0.90	0.90	17.89%	5,680,054
Dec 18, 2025	0.68	0.79	0.67	0.76	0.76	14.38%	2,790,021
Dec 17, 2025	0.65	0.69	0.63	0.67	0.67	7.21%	2,549,371
Dec 16, 2025	0.57	0.63	0.56	0.62	0.62	8.85%	1,160,213
Dec 15, 2025	0.56	0.59	0.54	0.57	0.57	2.55%	655,586
Dec 12, 2025	0.59	0.60	0.56	0.56	0.56	-5.73%	501,972
Dec 11, 2025	0.59	0.62	0.58	0.59	0.59	-	1,042,011
Dec 10, 2025	0.59	0.60	0.57	0.59	0.59	-0.02%	697,929
Dec 9, 2025	0.55	0.60	0.55	0.59	0.59	3.81%	669,995
Dec 8, 2025	0.53	0.60	0.53	0.57	0.57	8.45%	1,674,926
Dec 5, 2025	0.52	0.53	0.51	0.53	0.53	-0.04%	463,218
Dec 4, 2025	0.51	0.54	0.51	0.53	0.53	2.68%	972,677
Dec 3, 2025	0.54	0.54	0.50	0.51	0.51	-3.63%	906,067
Dec 2, 2025	0.54	0.54	0.51	0.53	0.53	-2.01%	577,374
Dec 1, 2025	0.54	0.54	0.53	0.54	0.54	-0.55%	1,020,096
Nov 28, 2025	0.55	0.55	0.53	0.55	0.55	0.98%	305,752
Nov 26, 2025	0.53	0.56	0.52	0.54	0.54	1.50%	861,695
Nov 25, 2025	0.51	0.54	0.50	0.53	0.53	2.31%	1,106,968
Nov 24, 2025	0.50	0.53	0.48	0.52	0.52	6.12%	1,362,649
Nov 21, 2025	0.49	0.50	0.46	0.49	0.49	-0.14%	560,144
Nov 20, 2025	0.52	0.52	0.47	0.49	0.49	-5.07%	634,803
Nov 19, 2025	0.50	0.52	0.47	0.52	0.52	5.49%	885,739
Nov 18, 2025	0.48	0.50	0.45	0.49	0.49	2.02%	748,424
Nov 17, 2025	0.47	0.48	0.44	0.48	0.48	1.69%	2,712,955
Nov 14, 2025	0.48	0.48	0.45	0.47	0.47	1.68%	990,181
Nov 13, 2025	0.53	0.54	0.46	0.46	0.46	-17.54%	2,826,151
Nov 12, 2025	0.55	0.58	0.55	0.56	0.56	-	420,625
Nov 11, 2025	0.53	0.56	0.53	0.56	0.56	2.70%	577,443
Nov 10, 2025	0.53	0.58	0.53	0.55	0.55	2.56%	536,728
Nov 7, 2025	0.53	0.54	0.51	0.53	0.53	-0.96%	1,161,119
Nov 6, 2025	0.56	0.57	0.53	0.54	0.54	-3.54%	1,140,675
Nov 5, 2025	0.58	0.58	0.55	0.56	0.56	-2.30%	1,343,490
Nov 4, 2025	0.58	0.65	0.57	0.57	0.57	-4.50%	2,590,754
Nov 3, 2025	0.60	0.61	0.58	0.60	0.60	2.90%	7,959,292
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

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.