Century Therapeutics, Inc. (IPSC)

NASDAQ: IPSC · Real-Time Price · USD

2.385

+0.080 (3.47%)

At close: May 28, 2026, 4:00 PM EDT

2.400

+0.015 (0.63%)

After-hours: May 28, 2026, 4:31 PM EDT

Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.32	2.51	2.27	2.48	-	7.38%	846,425
May 27, 2026	2.32	2.45	2.26	2.31	2.31	6.22%	1,466,369
May 26, 2026	2.29	2.29	2.17	2.17	2.17	-3.98%	725,070
May 22, 2026	2.30	2.34	2.25	2.26	2.26	-0.44%	531,880
May 21, 2026	2.22	2.31	2.18	2.27	2.27	0.89%	498,775
May 20, 2026	2.15	2.26	2.12	2.25	2.25	6.13%	496,299
May 19, 2026	2.27	2.27	2.10	2.12	2.12	-7.02%	930,584
May 18, 2026	2.32	2.34	2.22	2.28	2.28	-2.56%	1,417,624
May 15, 2026	2.31	2.35	2.24	2.34	2.34	-1.68%	751,262
May 14, 2026	2.27	2.40	2.22	2.38	2.38	4.39%	756,914
May 13, 2026	2.30	2.33	2.23	2.28	2.28	-0.44%	681,079
May 12, 2026	2.29	2.31	2.18	2.29	2.29	-	610,434
May 11, 2026	2.27	2.39	2.27	2.29	2.29	-	808,001
May 8, 2026	2.30	2.33	2.21	2.29	2.29	-0.87%	472,790
May 7, 2026	2.37	2.37	2.21	2.31	2.31	-1.28%	760,219
May 6, 2026	2.28	2.36	2.25	2.34	2.34	2.18%	745,901
May 5, 2026	2.32	2.35	2.23	2.29	2.29	-	450,171
May 4, 2026	2.32	2.36	2.26	2.29	2.29	-0.87%	780,714
May 1, 2026	2.30	2.35	2.26	2.31	2.31	0.87%	444,071
Apr 30, 2026	2.24	2.31	2.19	2.29	2.29	4.09%	522,942
Apr 29, 2026	2.20	2.23	2.15	2.20	2.20	-	463,135
Apr 28, 2026	2.23	2.27	2.16	2.20	2.20	-2.22%	543,982
Apr 27, 2026	2.23	2.32	2.22	2.25	2.25	1.35%	568,605
Apr 24, 2026	2.26	2.30	2.20	2.22	2.22	-1.77%	769,995
Apr 23, 2026	2.45	2.45	2.21	2.26	2.26	-7.57%	776,672
Apr 22, 2026	2.31	2.45	2.31	2.45	2.45	6.30%	1,016,384
Apr 21, 2026	2.45	2.45	2.29	2.30	2.30	-1.71%	778,804
Apr 20, 2026	2.57	2.59	2.33	2.34	2.34	-10.00%	1,135,547
Apr 17, 2026	2.48	2.63	2.45	2.60	2.60	6.56%	1,905,909
Apr 16, 2026	2.62	2.62	2.43	2.44	2.44	-5.79%	1,220,116
Apr 15, 2026	2.37	2.64	2.37	2.59	2.59	9.28%	1,591,079
Apr 14, 2026	2.27	2.43	2.27	2.37	2.37	4.41%	1,857,664
Apr 13, 2026	2.22	2.29	2.17	2.27	2.27	0.89%	638,503
Apr 10, 2026	2.26	2.30	2.20	2.25	2.25	-0.44%	910,557
Apr 9, 2026	2.31	2.31	2.24	2.26	2.26	-1.31%	1,609,011
Apr 8, 2026	2.38	2.39	2.23	2.29	2.29	1.33%	1,283,339
Apr 7, 2026	2.20	2.31	2.06	2.26	2.26	3.20%	1,574,485
Apr 6, 2026	2.13	2.30	2.13	2.19	2.19	2.82%	1,521,812
Apr 2, 2026	2.16	2.24	2.05	2.13	2.13	-2.74%	678,760
Apr 1, 2026	2.29	2.42	2.19	2.19	2.19	-3.10%	2,142,215
Mar 31, 2026	2.03	2.28	2.03	2.26	2.26	11.33%	924,827
Mar 30, 2026	1.99	2.03	1.94	2.03	2.03	0.50%	1,408,297
Mar 27, 2026	2.02	2.05	1.93	2.02	2.02	-1.94%	1,550,004
Mar 26, 2026	2.00	2.16	2.00	2.06	2.06	-0.48%	1,118,217
Mar 25, 2026	2.28	2.32	2.04	2.07	2.07	-7.59%	1,128,593
Mar 24, 2026	2.37	2.37	2.16	2.24	2.24	-5.49%	1,761,111
Mar 23, 2026	2.50	2.52	2.18	2.37	2.37	-2.07%	3,645,768
Mar 20, 2026	2.50	2.66	2.41	2.42	2.42	-2.81%	4,989,664
Mar 19, 2026	2.27	2.55	2.25	2.49	2.49	8.26%	1,629,625
Mar 18, 2026	2.27	2.36	2.23	2.30	2.30	0.44%	1,889,561