Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
29.91
+0.35 (1.18%)
At close: Dec 5, 2025, 4:00 PM EST
29.92
0.00 (0.02%)
After-hours: Dec 5, 2025, 5:01 PM EST
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.31 | 30.00 | 28.95 | 29.91 | 29.91 | 1.18% | 887,812 |
| Dec 4, 2025 | 29.00 | 29.74 | 28.52 | 29.56 | 29.56 | 1.69% | 666,153 |
| Dec 3, 2025 | 28.35 | 29.52 | 28.35 | 29.07 | 29.07 | 1.96% | 2,015,260 |
| Dec 2, 2025 | 28.42 | 29.14 | 28.19 | 28.51 | 28.51 | 0.14% | 1,246,416 |
| Dec 1, 2025 | 29.63 | 29.77 | 28.19 | 28.47 | 28.47 | -1.93% | 1,684,076 |
| Nov 28, 2025 | 29.17 | 29.52 | 28.96 | 29.03 | 29.03 | 0.17% | 1,217,153 |
| Nov 26, 2025 | 29.27 | 29.99 | 28.53 | 28.98 | 28.98 | 0.07% | 2,206,906 |
| Nov 25, 2025 | 29.50 | 29.90 | 28.86 | 28.96 | 28.96 | -1.40% | 2,061,018 |
| Nov 24, 2025 | 28.10 | 29.45 | 28.00 | 29.37 | 29.37 | 4.97% | 1,318,765 |
| Nov 21, 2025 | 27.73 | 28.97 | 27.58 | 27.98 | 27.98 | 1.60% | 1,623,263 |
| Nov 20, 2025 | 28.56 | 29.33 | 27.47 | 27.54 | 27.54 | -1.64% | 1,764,209 |
| Nov 19, 2025 | 28.45 | 28.83 | 27.51 | 28.00 | 28.00 | -1.27% | 1,477,348 |
| Nov 18, 2025 | 27.44 | 29.00 | 27.15 | 28.36 | 28.36 | 3.81% | 2,205,560 |
| Nov 17, 2025 | 27.74 | 29.29 | 27.21 | 27.32 | 27.32 | -1.05% | 3,580,612 |
| Nov 14, 2025 | 25.96 | 27.72 | 25.88 | 27.61 | 27.61 | 6.31% | 3,530,667 |
| Nov 13, 2025 | 26.20 | 26.89 | 25.46 | 25.97 | 25.97 | -2.73% | 2,028,475 |
| Nov 12, 2025 | 22.34 | 27.18 | 21.97 | 26.70 | 26.70 | 18.46% | 7,441,179 |
| Nov 11, 2025 | 22.62 | 23.07 | 22.13 | 22.54 | 22.54 | 0.94% | 998,728 |
| Nov 10, 2025 | 22.49 | 23.08 | 21.79 | 22.33 | 22.33 | 0.95% | 1,910,699 |
| Nov 7, 2025 | 22.44 | 22.98 | 21.59 | 22.12 | 22.12 | -3.13% | 1,936,148 |
| Nov 6, 2025 | 22.18 | 24.15 | 22.10 | 22.84 | 22.84 | 1.40% | 1,956,642 |
| Nov 5, 2025 | 17.99 | 22.92 | 17.05 | 22.52 | 22.52 | -5.14% | 10,088,284 |
| Nov 4, 2025 | 23.53 | 24.17 | 23.00 | 23.74 | 23.74 | -0.84% | 493,209 |
| Nov 3, 2025 | 24.90 | 25.42 | 23.53 | 23.94 | 23.94 | -3.86% | 904,630 |
| Oct 31, 2025 | 24.44 | 25.13 | 23.96 | 24.90 | 24.90 | 2.34% | 598,163 |
| Oct 30, 2025 | 23.90 | 24.73 | 23.45 | 24.33 | 24.33 | 1.46% | 505,060 |
| Oct 29, 2025 | 25.05 | 25.27 | 23.71 | 23.98 | 23.98 | -4.08% | 769,950 |
| Oct 28, 2025 | 24.61 | 25.31 | 24.61 | 25.00 | 25.00 | 2.21% | 1,084,689 |
| Oct 27, 2025 | 24.52 | 25.30 | 24.38 | 24.46 | 24.46 | 1.28% | 982,456 |
| Oct 24, 2025 | 24.20 | 24.81 | 23.86 | 24.15 | 24.15 | 0.04% | 316,325 |
| Oct 23, 2025 | 23.21 | 24.19 | 23.20 | 24.14 | 24.14 | 3.69% | 701,146 |
| Oct 22, 2025 | 22.65 | 23.49 | 22.56 | 23.28 | 23.28 | 2.37% | 878,903 |
| Oct 21, 2025 | 22.82 | 23.20 | 22.50 | 22.74 | 22.74 | -0.22% | 835,236 |
| Oct 20, 2025 | 23.24 | 23.24 | 22.58 | 22.79 | 22.79 | -1.00% | 729,342 |
| Oct 17, 2025 | 22.83 | 23.34 | 22.69 | 23.02 | 23.02 | 0.70% | 887,592 |
| Oct 16, 2025 | 22.77 | 23.64 | 22.60 | 22.86 | 22.86 | 1.28% | 1,301,144 |
| Oct 15, 2025 | 22.61 | 22.74 | 22.29 | 22.57 | 22.57 | 0.71% | 639,192 |
| Oct 14, 2025 | 22.26 | 22.77 | 21.78 | 22.41 | 22.41 | -0.27% | 722,465 |
| Oct 13, 2025 | 22.18 | 23.08 | 22.16 | 22.47 | 22.47 | 0.72% | 939,221 |
| Oct 10, 2025 | 22.94 | 22.94 | 21.83 | 22.31 | 22.31 | -2.28% | 1,196,013 |
| Oct 9, 2025 | 22.26 | 23.01 | 22.01 | 22.83 | 22.83 | 2.38% | 1,365,766 |
| Oct 8, 2025 | 23.23 | 23.23 | 22.30 | 22.30 | 22.30 | -3.55% | 1,080,596 |
| Oct 7, 2025 | 23.09 | 23.41 | 22.85 | 23.12 | 23.12 | 0.52% | 747,576 |
| Oct 6, 2025 | 23.65 | 23.67 | 22.71 | 23.00 | 23.00 | -0.99% | 964,377 |
| Oct 3, 2025 | 23.19 | 23.60 | 22.89 | 23.23 | 23.23 | 0.78% | 1,011,576 |
| Oct 2, 2025 | 22.75 | 23.16 | 22.26 | 23.05 | 23.05 | 1.90% | 2,155,841 |
| Oct 1, 2025 | 24.10 | 24.38 | 22.43 | 22.62 | 22.62 | -6.72% | 1,151,825 |
| Sep 30, 2025 | 24.29 | 24.57 | 23.53 | 24.25 | 24.25 | -0.61% | 1,417,723 |
| Sep 29, 2025 | 23.47 | 24.57 | 23.14 | 24.40 | 24.40 | 4.90% | 1,128,465 |
| Sep 26, 2025 | 23.13 | 23.48 | 22.52 | 23.26 | 23.26 | 1.09% | 986,699 |
| Sep 25, 2025 | 23.89 | 23.89 | 22.86 | 23.01 | 23.01 | -4.01% | 862,292 |
| Sep 24, 2025 | 23.00 | 24.13 | 23.00 | 23.97 | 23.97 | 2.70% | 968,943 |
| Sep 23, 2025 | 23.20 | 23.60 | 22.94 | 23.34 | 23.34 | -0.17% | 627,432 |
| Sep 22, 2025 | 22.85 | 23.47 | 22.68 | 23.38 | 23.38 | 2.59% | 566,205 |
| Sep 19, 2025 | 23.04 | 23.51 | 22.66 | 22.79 | 22.79 | -0.78% | 783,013 |
| Sep 18, 2025 | 22.01 | 23.09 | 21.83 | 22.97 | 22.97 | 5.13% | 1,127,248 |
| Sep 17, 2025 | 21.44 | 22.40 | 21.00 | 21.85 | 21.85 | 2.44% | 1,422,829 |
| Sep 16, 2025 | 22.06 | 22.22 | 20.94 | 21.33 | 21.33 | -3.13% | 1,159,246 |
| Sep 15, 2025 | 21.81 | 22.25 | 21.61 | 22.02 | 22.02 | 0.96% | 857,960 |
| Sep 12, 2025 | 22.49 | 22.84 | 21.47 | 21.81 | 21.81 | -3.79% | 1,297,764 |
| Sep 11, 2025 | 22.61 | 23.24 | 22.52 | 22.67 | 22.67 | -0.18% | 1,278,957 |
| Sep 10, 2025 | 20.86 | 22.95 | 20.84 | 22.71 | 22.71 | 8.92% | 3,397,389 |
| Sep 9, 2025 | 18.28 | 20.87 | 18.03 | 20.85 | 20.85 | 15.64% | 3,396,324 |
| Sep 8, 2025 | 16.70 | 18.70 | 15.83 | 18.03 | 18.03 | 14.62% | 4,037,854 |
| Sep 5, 2025 | 15.87 | 16.13 | 15.68 | 15.73 | 15.73 | -0.38% | 952,266 |
| Sep 4, 2025 | 15.81 | 16.05 | 15.56 | 15.79 | 15.79 | -0.75% | 905,511 |
| Sep 3, 2025 | 17.68 | 17.68 | 15.01 | 15.91 | 15.91 | -7.87% | 3,219,265 |
| Sep 2, 2025 | 16.79 | 17.45 | 16.56 | 17.27 | 17.27 | 2.86% | 758,880 |
| Aug 29, 2025 | 16.60 | 16.88 | 16.36 | 16.79 | 16.79 | 1.39% | 632,847 |
| Aug 28, 2025 | 16.68 | 16.84 | 16.47 | 16.56 | 16.56 | -0.54% | 389,156 |
| Aug 27, 2025 | 16.81 | 16.81 | 16.27 | 16.65 | 16.65 | -0.83% | 960,995 |
| Aug 26, 2025 | 17.18 | 17.43 | 16.41 | 16.79 | 16.79 | -1.24% | 1,338,264 |
| Aug 25, 2025 | 17.01 | 17.25 | 16.95 | 17.00 | 17.00 | -0.06% | 369,857 |
| Aug 22, 2025 | 17.55 | 18.06 | 16.96 | 17.01 | 17.01 | -2.97% | 1,127,989 |
| Aug 21, 2025 | 17.32 | 17.71 | 17.16 | 17.53 | 17.53 | 1.45% | 1,081,918 |
| Aug 20, 2025 | 17.30 | 17.53 | 17.01 | 17.28 | 17.28 | -0.35% | 771,196 |
| Aug 19, 2025 | 17.63 | 17.98 | 17.22 | 17.34 | 17.34 | -1.42% | 1,331,561 |
| Aug 18, 2025 | 18.00 | 18.14 | 17.53 | 17.59 | 17.59 | -2.55% | 1,012,833 |
| Aug 15, 2025 | 17.23 | 18.11 | 17.23 | 18.05 | 18.05 | 2.32% | 1,282,676 |
| Aug 14, 2025 | 16.98 | 17.78 | 16.78 | 17.64 | 17.64 | 2.92% | 890,003 |
| Aug 13, 2025 | 17.19 | 17.75 | 16.81 | 17.14 | 17.14 | 0.18% | 1,383,443 |
| Aug 12, 2025 | 16.30 | 17.22 | 16.25 | 17.11 | 17.11 | 3.01% | 911,299 |
| Aug 11, 2025 | 16.93 | 16.93 | 16.46 | 16.61 | 16.61 | -2.41% | 840,034 |
| Aug 8, 2025 | 17.34 | 17.37 | 16.87 | 17.02 | 17.02 | -0.93% | 557,960 |
| Aug 7, 2025 | 17.14 | 17.19 | 16.68 | 17.18 | 17.18 | 0.23% | 1,190,768 |
| Aug 6, 2025 | 17.22 | 17.41 | 16.53 | 17.14 | 17.14 | -0.98% | 1,472,680 |
| Aug 5, 2025 | 16.02 | 17.43 | 15.83 | 17.31 | 17.31 | 7.65% | 1,586,172 |
| Aug 4, 2025 | 16.87 | 17.00 | 16.02 | 16.08 | 16.08 | -4.34% | 1,384,682 |
| Aug 1, 2025 | 17.06 | 17.45 | 16.67 | 16.81 | 16.81 | -2.10% | 851,319 |
| Jul 31, 2025 | 16.47 | 17.21 | 15.95 | 17.17 | 17.17 | 3.68% | 1,390,648 |
| Jul 30, 2025 | 15.25 | 17.69 | 15.12 | 16.56 | 16.56 | 8.88% | 3,892,976 |
| Jul 29, 2025 | 15.37 | 15.42 | 15.05 | 15.21 | 15.21 | 0.07% | 589,308 |
| Jul 28, 2025 | 15.53 | 15.70 | 15.18 | 15.20 | 15.20 | -1.36% | 541,168 |
| Jul 25, 2025 | 15.47 | 15.74 | 15.19 | 15.41 | 15.41 | -0.45% | 355,816 |
| Jul 24, 2025 | 15.57 | 15.81 | 15.25 | 15.48 | 15.48 | -0.58% | 478,046 |
| Jul 23, 2025 | 16.24 | 16.43 | 15.57 | 15.57 | 15.57 | -3.71% | 1,650,018 |
| Jul 22, 2025 | 15.90 | 16.23 | 15.86 | 16.17 | 16.17 | 0.68% | 616,384 |
| Jul 21, 2025 | 15.99 | 16.14 | 15.76 | 16.06 | 16.06 | 2.36% | 1,126,346 |
| Jul 18, 2025 | 16.05 | 16.15 | 15.52 | 15.69 | 15.69 | -1.69% | 1,007,313 |
| Jul 17, 2025 | 15.65 | 16.00 | 15.26 | 15.96 | 15.96 | 1.98% | 647,870 |