Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
1.950
+0.030 (1.56%)
At close: Aug 17, 2026, 4:00 PM EDT
1.980
+0.030 (1.54%)
After-hours: Aug 17, 2026, 6:46 PM EDT
Century Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | 1.56% | 414,842 |
| Aug 14, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -0.52% | 489,279 |
| Aug 13, 2026 | 1.98 | 2.03 | 1.91 | 1.93 | 1.93 | -1.53% | 546,154 |
| Aug 12, 2026 | 2.08 | 2.09 | 1.96 | 1.96 | 1.96 | -4.85% | 530,287 |
| Aug 11, 2026 | 2.00 | 2.07 | 1.93 | 2.06 | 2.06 | 4.04% | 522,747 |
| Aug 10, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 339,519 |
| Aug 7, 2026 | 1.92 | 2.02 | 1.90 | 2.00 | 2.00 | 5.26% | 521,789 |
| Aug 6, 2026 | 1.99 | 2.00 | 1.89 | 1.90 | 1.90 | -3.06% | 593,929 |
| Aug 5, 2026 | 2.02 | 2.05 | 1.94 | 1.96 | 1.96 | -2.49% | 833,748 |
| Aug 4, 2026 | 2.02 | 2.07 | 2.01 | 2.01 | 2.01 | 1.52% | 849,417 |
| Aug 3, 2026 | 2.05 | 2.05 | 1.95 | 1.98 | 1.98 | -1.98% | 567,097 |
| Jul 31, 2026 | 2.18 | 2.18 | 2.02 | 2.02 | 2.02 | -7.76% | 447,996 |
| Jul 30, 2026 | 2.04 | 2.21 | 2.02 | 2.19 | 2.19 | 8.42% | 571,356 |
| Jul 29, 2026 | 2.04 | 2.09 | 1.96 | 2.02 | 2.02 | -1.46% | 1,052,336 |
| Jul 28, 2026 | 2.09 | 2.10 | 1.97 | 2.05 | 2.05 | -1.91% | 857,858 |
| Jul 27, 2026 | 2.14 | 2.22 | 2.08 | 2.09 | 2.09 | -0.95% | 495,672 |
| Jul 24, 2026 | 2.18 | 2.18 | 2.08 | 2.11 | 2.11 | -2.76% | 677,422 |
| Jul 23, 2026 | 2.10 | 2.18 | 2.10 | 2.17 | 2.17 | 0.93% | 519,932 |
| Jul 22, 2026 | 2.20 | 2.26 | 2.14 | 2.15 | 2.15 | -4.02% | 506,130 |
| Jul 21, 2026 | 2.23 | 2.24 | 2.18 | 2.24 | 2.24 | 2.28% | 710,762 |
| Jul 20, 2026 | 2.27 | 2.30 | 2.14 | 2.19 | 2.19 | -2.67% | 861,439 |
| Jul 17, 2026 | 2.23 | 2.36 | 2.19 | 2.25 | 2.25 | -0.44% | 1,103,948 |
| Jul 16, 2026 | 2.18 | 2.27 | 2.12 | 2.26 | 2.26 | 4.15% | 1,073,836 |
| Jul 15, 2026 | 2.16 | 2.21 | 2.09 | 2.17 | 2.17 | 1.88% | 602,768 |
| Jul 14, 2026 | 2.21 | 2.25 | 2.10 | 2.13 | 2.13 | -3.18% | 1,646,293 |
| Jul 13, 2026 | 2.24 | 2.24 | 2.08 | 2.20 | 2.20 | -2.22% | 1,712,019 |
| Jul 10, 2026 | 2.31 | 2.31 | 2.19 | 2.25 | 2.25 | -2.60% | 1,200,147 |
| Jul 9, 2026 | 2.41 | 2.46 | 2.27 | 2.31 | 2.31 | -4.94% | 1,291,649 |
| Jul 8, 2026 | 2.40 | 2.45 | 2.28 | 2.43 | 2.43 | 5.19% | 1,272,246 |
| Jul 7, 2026 | 2.40 | 2.42 | 2.28 | 2.31 | 2.31 | -3.75% | 1,510,353 |
| Jul 6, 2026 | 2.42 | 2.47 | 2.31 | 2.40 | 2.40 | -1.23% | 1,025,917 |
| Jul 2, 2026 | 2.38 | 2.49 | 2.36 | 2.43 | 2.43 | 1.67% | 839,712 |
| Jul 1, 2026 | 2.42 | 2.50 | 2.29 | 2.39 | 2.39 | -2.45% | 2,023,701 |
| Jun 30, 2026 | 2.38 | 2.55 | 2.34 | 2.45 | 2.45 | 1.66% | 4,672,597 |
| Jun 29, 2026 | 2.35 | 2.50 | 2.18 | 2.41 | 2.41 | 3.88% | 1,868,707 |
| Jun 26, 2026 | 2.28 | 2.50 | 2.27 | 2.32 | 2.32 | 0.87% | 16,996,825 |
| Jun 25, 2026 | 2.29 | 2.50 | 2.28 | 2.30 | 2.30 | 0.44% | 1,014,877 |
| Jun 24, 2026 | 2.45 | 2.49 | 2.28 | 2.29 | 2.29 | -4.98% | 1,104,653 |
| Jun 23, 2026 | 2.24 | 2.41 | 2.22 | 2.41 | 2.41 | 4.78% | 1,259,847 |
| Jun 22, 2026 | 2.29 | 2.41 | 2.27 | 2.30 | 2.30 | 0.44% | 965,290 |
| Jun 18, 2026 | 2.32 | 2.32 | 2.23 | 2.29 | 2.29 | 1.78% | 579,840 |
| Jun 17, 2026 | 2.21 | 2.39 | 2.21 | 2.25 | 2.25 | 3.21% | 959,727 |
| Jun 16, 2026 | 2.31 | 2.33 | 2.18 | 2.18 | 2.18 | -5.22% | 785,981 |
| Jun 15, 2026 | 2.35 | 2.39 | 2.26 | 2.30 | 2.30 | 2.22% | 1,081,684 |
| Jun 12, 2026 | 2.22 | 2.28 | 2.18 | 2.25 | 2.25 | 0.45% | 702,375 |
| Jun 11, 2026 | 2.12 | 2.31 | 2.09 | 2.24 | 2.24 | 5.66% | 692,889 |
| Jun 10, 2026 | 2.21 | 2.30 | 2.12 | 2.12 | 2.12 | -4.07% | 722,390 |
| Jun 9, 2026 | 2.12 | 2.23 | 2.09 | 2.21 | 2.21 | 4.25% | 837,111 |
| Jun 8, 2026 | 2.01 | 2.18 | 2.01 | 2.12 | 2.12 | -0.47% | 578,945 |
| Jun 5, 2026 | 2.17 | 2.18 | 1.98 | 2.13 | 2.13 | -3.18% | 1,902,387 |