Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
1.370
-0.130 (-8.67%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Century Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.50 | 1.55 | 1.37 | 1.37 | 1.37 | -8.67% | 722,507 |
| Oct 15, 2026 | 1.38 | 1.52 | 1.36 | 1.50 | 1.50 | 8.70% | 925,994 |
| Oct 14, 2026 | 1.36 | 1.44 | 1.31 | 1.38 | 1.38 | - | 1,271,341 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -4.17% | 544,248 |
| Oct 12, 2026 | 1.47 | 1.51 | 1.44 | 1.44 | 1.44 | -2.04% | 390,766 |
| Oct 9, 2026 | 1.46 | 1.55 | 1.42 | 1.47 | 1.47 | 0.68% | 816,789 |
| Oct 8, 2026 | 1.26 | 1.46 | 1.22 | 1.46 | 1.46 | 14.06% | 1,499,559 |
| Oct 7, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -3.03% | 697,240 |
| Oct 6, 2026 | 1.48 | 1.50 | 1.29 | 1.32 | 1.32 | -10.81% | 2,707,695 |
| Oct 5, 2026 | 1.58 | 1.59 | 1.46 | 1.48 | 1.48 | -3.27% | 771,336 |
| Oct 2, 2026 | 1.64 | 1.67 | 1.47 | 1.53 | 1.53 | -4.97% | 802,950 |
| Oct 1, 2026 | 1.65 | 1.70 | 1.60 | 1.61 | 1.61 | -5.85% | 619,413 |
| Sep 30, 2026 | 1.67 | 1.72 | 1.66 | 1.71 | 1.71 | 3.64% | 623,683 |
| Sep 29, 2026 | 1.66 | 1.67 | 1.63 | 1.65 | 1.65 | -1.20% | 353,516 |
| Sep 28, 2026 | 1.66 | 1.72 | 1.62 | 1.67 | 1.67 | - | 408,899 |
| Sep 25, 2026 | 1.70 | 1.78 | 1.63 | 1.67 | 1.67 | -1.18% | 456,958 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -3.98% | 543,999 |
| Sep 23, 2026 | 1.89 | 1.94 | 1.76 | 1.76 | 1.76 | -6.88% | 507,806 |
| Sep 22, 2026 | 1.88 | 1.94 | 1.85 | 1.89 | 1.89 | 2.16% | 413,873 |
| Sep 21, 2026 | 1.87 | 1.91 | 1.83 | 1.85 | 1.85 | -0.54% | 421,020 |
| Sep 18, 2026 | 1.88 | 1.88 | 1.82 | 1.86 | 1.86 | -1.06% | 1,369,353 |
| Sep 17, 2026 | 1.89 | 1.94 | 1.83 | 1.88 | 1.88 | 1.08% | 430,182 |
| Sep 16, 2026 | 2.00 | 2.06 | 1.86 | 1.86 | 1.86 | -6.06% | 839,447 |
| Sep 15, 2026 | 2.00 | 2.00 | 1.93 | 1.98 | 1.98 | -1.00% | 359,639 |
| Sep 14, 2026 | 1.96 | 2.02 | 1.89 | 2.00 | 2.00 | 3.09% | 507,602 |
| Sep 11, 2026 | 1.98 | 2.00 | 1.89 | 1.94 | 1.94 | - | 465,714 |
| Sep 10, 2026 | 2.03 | 2.03 | 1.91 | 1.94 | 1.94 | -4.43% | 510,033 |
| Sep 9, 2026 | 2.07 | 2.10 | 2.03 | 2.03 | 2.03 | -1.93% | 293,082 |
| Sep 8, 2026 | 2.10 | 2.13 | 2.03 | 2.07 | 2.07 | -1.90% | 228,152 |
| Sep 4, 2026 | 2.06 | 2.15 | 2.06 | 2.11 | 2.11 | 0.96% | 300,380 |
| Sep 3, 2026 | 2.13 | 2.13 | 2.05 | 2.09 | 2.09 | -0.95% | 349,611 |
| Sep 2, 2026 | 2.03 | 2.14 | 2.03 | 2.11 | 2.11 | 3.94% | 465,903 |
| Sep 1, 2026 | 2.00 | 2.04 | 1.98 | 2.03 | 2.03 | -0.98% | 320,468 |
| Aug 31, 2026 | 2.00 | 2.06 | 1.97 | 2.05 | 2.05 | 1.23% | 374,208 |
| Aug 28, 2026 | 2.23 | 2.25 | 1.99 | 2.03 | 2.03 | -9.19% | 630,546 |
| Aug 27, 2026 | 2.15 | 2.25 | 2.15 | 2.23 | 2.23 | 4.21% | 525,706 |
| Aug 26, 2026 | 2.17 | 2.17 | 2.10 | 2.14 | 2.14 | -1.38% | 313,570 |
| Aug 25, 2026 | 2.13 | 2.21 | 2.12 | 2.17 | 2.17 | 2.36% | 542,815 |
| Aug 24, 2026 | 2.08 | 2.15 | 2.03 | 2.12 | 2.12 | 2.42% | 360,771 |
| Aug 21, 2026 | 2.05 | 2.09 | 2.02 | 2.07 | 2.07 | 2.48% | 330,592 |
| Aug 20, 2026 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -4.27% | 314,081 |
| Aug 19, 2026 | 1.99 | 2.12 | 1.99 | 2.11 | 2.11 | 7.65% | 448,680 |
| Aug 18, 2026 | 1.94 | 1.98 | 1.90 | 1.96 | 1.96 | 0.51% | 389,157 |
| Aug 17, 2026 | 1.92 | 1.95 | 1.89 | 1.95 | 1.95 | 1.56% | 414,878 |
| Aug 14, 2026 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -0.52% | 489,965 |
| Aug 13, 2026 | 1.98 | 2.03 | 1.91 | 1.93 | 1.93 | -1.53% | 546,545 |
| Aug 12, 2026 | 2.08 | 2.09 | 1.96 | 1.96 | 1.96 | -4.85% | 530,612 |
| Aug 11, 2026 | 2.00 | 2.07 | 1.93 | 2.06 | 2.06 | 4.04% | 522,836 |
| Aug 10, 2026 | 1.99 | 2.02 | 1.96 | 1.98 | 1.98 | -1.00% | 339,520 |
| Aug 7, 2026 | 1.92 | 2.02 | 1.90 | 2.00 | 2.00 | 5.26% | 522,583 |