Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
2.340
+0.050 (2.18%)
At close: May 6, 2026, 4:00 PM EDT
2.230
-0.110 (-4.70%)
After-hours: May 6, 2026, 7:13 PM EDT
Century Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.28 | 2.36 | 2.25 | 2.34 | 2.34 | 2.18% | 745,776 |
| May 5, 2026 | 2.32 | 2.35 | 2.23 | 2.29 | 2.29 | - | 448,641 |
| May 4, 2026 | 2.32 | 2.36 | 2.26 | 2.29 | 2.29 | -0.87% | 776,542 |
| May 1, 2026 | 2.30 | 2.35 | 2.26 | 2.31 | 2.31 | 0.87% | 443,350 |
| Apr 30, 2026 | 2.24 | 2.31 | 2.19 | 2.29 | 2.29 | 4.09% | 518,939 |
| 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 |
| Mar 17, 2026 | 2.44 | 2.56 | 2.25 | 2.29 | 2.29 | -5.76% | 1,336,897 |
| Mar 16, 2026 | 2.34 | 2.47 | 2.32 | 2.43 | 2.43 | 3.85% | 817,084 |
| Mar 13, 2026 | 2.48 | 2.58 | 2.29 | 2.34 | 2.34 | -6.40% | 1,248,428 |
| Mar 12, 2026 | 2.90 | 2.97 | 2.45 | 2.50 | 2.50 | -8.42% | 1,739,396 |
| Mar 11, 2026 | 2.79 | 2.87 | 2.65 | 2.73 | 2.73 | -1.44% | 1,045,258 |
| Mar 10, 2026 | 2.96 | 3.04 | 2.67 | 2.77 | 2.77 | -5.78% | 1,805,839 |
| Mar 9, 2026 | 2.56 | 2.95 | 2.49 | 2.94 | 2.94 | 14.84% | 2,331,304 |
| Mar 6, 2026 | 2.51 | 2.61 | 2.45 | 2.56 | 2.56 | - | 928,267 |
| Mar 5, 2026 | 2.46 | 2.65 | 2.40 | 2.56 | 2.56 | 5.35% | 1,969,476 |
| Mar 4, 2026 | 2.33 | 2.47 | 2.25 | 2.43 | 2.43 | 6.58% | 1,379,897 |
| Mar 3, 2026 | 2.18 | 2.36 | 2.11 | 2.28 | 2.28 | 0.88% | 928,335 |
| Mar 2, 2026 | 2.26 | 2.40 | 2.24 | 2.26 | 2.26 | -2.59% | 536,841 |
| Feb 27, 2026 | 2.18 | 2.35 | 2.17 | 2.32 | 2.32 | 3.57% | 742,216 |
| Feb 26, 2026 | 2.21 | 2.30 | 2.16 | 2.24 | 2.24 | 2.75% | 1,543,967 |
| Feb 25, 2026 | 2.17 | 2.35 | 2.16 | 2.18 | 2.18 | 2.35% | 777,619 |