Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
25.81
-0.53 (-2.01%)
Mar 6, 2026, 2:43 PM EST - Market open

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.7926.0725.3925.73--2.32%366,127
Mar 5, 202626.7127.0225.3326.3426.34-1.35%2,995,904
Mar 4, 202626.4027.3726.1826.7026.701.91%2,573,136
Mar 3, 202626.1126.7225.3826.2026.20-1.17%1,096,197
Mar 2, 202626.6127.1225.8226.5126.51-1.30%959,201
Feb 27, 202626.3327.0726.2426.8626.860.34%457,078
Feb 26, 202626.9227.1226.0026.7726.77-0.74%869,443
Feb 25, 202626.1227.5626.1226.9726.971.70%697,624
Feb 24, 202625.6527.0025.6526.5226.524.04%859,676
Feb 23, 202624.4125.4924.4025.4925.494.04%1,143,403
Feb 20, 202624.9525.4124.0124.5024.50-1.84%1,110,039
Feb 19, 202625.1425.2224.5124.9624.96-0.32%1,275,600
Feb 18, 202624.9425.6324.8825.0425.040.40%818,538
Feb 17, 202624.4325.1024.4324.9424.940.93%910,990
Feb 13, 202624.2925.8024.0724.7124.711.90%1,563,775
Feb 12, 202623.6024.3523.0324.2524.252.93%1,606,282
Feb 11, 202623.4123.8522.5023.5623.560.04%662,684
Feb 10, 202623.7624.0323.4623.5523.550.08%451,617
Feb 9, 202623.6523.7722.6623.5323.530.17%609,303
Feb 6, 202623.8524.5523.3323.4923.49-0.21%916,750
Feb 5, 202625.0025.2823.4123.5423.54-5.84%3,975,913
Feb 4, 202625.2226.1124.3025.0025.00-1.88%870,274
Feb 3, 202625.5026.5125.1425.4825.481.15%1,005,598
Feb 2, 202624.5725.6724.1525.1925.192.52%1,046,347
Jan 30, 202624.7325.1523.8224.5724.57-1.29%958,537
Jan 29, 202625.3925.5224.1324.8924.89-1.39%1,147,496
Jan 28, 202626.1126.4125.2225.2425.24-2.89%906,914
Jan 27, 202625.7726.4925.4725.9925.991.01%1,142,906
Jan 26, 202625.2326.6324.7325.7325.731.82%1,283,849
Jan 23, 202624.5026.0024.1125.2725.272.52%1,887,863
Jan 22, 202623.1824.9523.0224.6524.656.11%2,037,770
Jan 21, 202623.0023.5522.5923.2323.231.35%6,463,853
Jan 20, 202621.7922.9721.5022.9222.923.24%638,908
Jan 16, 202622.4522.8522.0722.2022.20-0.89%1,681,099
Jan 15, 202622.3122.8221.9422.4022.401.40%2,533,689
Jan 14, 202622.1422.2921.8122.0922.09-0.59%679,075
Jan 13, 202622.0022.4721.8022.2222.220.91%726,942
Jan 12, 202622.2922.4321.5522.0222.02-1.78%514,514
Jan 9, 202622.3323.0022.2122.4222.421.68%1,148,197
Jan 8, 202622.7522.8421.9022.0522.05-2.82%1,230,803
Jan 7, 202622.7023.6922.4422.6922.690.04%1,824,347
Jan 6, 202622.8923.3222.6622.6822.68-1.48%1,443,637
Jan 5, 202623.5723.6822.1523.0223.02-2.83%4,658,262
Jan 2, 202624.8825.2123.4923.6923.69-5.28%783,708
Dec 31, 202524.8225.3224.4425.0125.011.09%779,020
Dec 30, 202524.7725.5824.5924.7424.74-0.20%602,627
Dec 29, 202525.1825.7024.6424.7924.79-2.13%284,144
Dec 26, 202525.6125.9725.0725.3325.33-1.36%465,494
Dec 24, 202525.4626.0125.1425.6825.681.66%442,754
Dec 23, 202525.3125.6025.0325.2625.26-0.47%1,096,297
Dec 22, 202525.0825.7024.8725.3825.382.13%882,800
Dec 19, 202524.8925.2824.1724.8524.85-1,070,003
Dec 18, 202525.3225.5024.4324.8524.85-0.52%1,491,381
Dec 17, 202525.5825.9724.8124.9824.98-2.88%1,351,832
Dec 16, 202526.1826.7025.5225.7225.72-1.64%1,236,849
Dec 15, 202526.5526.8325.9526.1526.15-1.36%1,386,923
Dec 12, 202527.0927.6725.5926.5126.51-2.47%2,412,437
Dec 11, 202526.6928.8926.5027.1827.18-8.08%4,058,202
Dec 10, 202529.1130.0228.7229.5729.573.39%972,564
Dec 9, 202529.3029.7428.4328.6028.60-3.05%955,230
Dec 8, 202529.8730.5829.4229.5029.50-1.37%828,534
Dec 5, 202529.3130.0028.9529.9129.911.18%887,812
Dec 4, 202529.0029.7428.5229.5629.561.69%666,153
Dec 3, 202528.3529.5228.3529.0729.071.96%2,015,355
Dec 2, 202528.4229.1428.1928.5128.510.14%1,272,703
Dec 1, 202529.6329.7728.1928.4728.47-1.93%1,684,076
Nov 28, 202529.1729.5228.9629.0329.030.17%1,217,165
Nov 26, 202529.2729.9928.5328.9828.980.07%2,206,906
Nov 25, 202529.5029.9028.8628.9628.96-1.40%2,061,027
Nov 24, 202528.1029.4528.0029.3729.374.97%1,318,824
Nov 21, 202527.7328.9727.5827.9827.981.60%1,623,263
Nov 20, 202528.5629.3327.4727.5427.54-1.64%1,764,209
Nov 19, 202528.4528.8327.5128.0028.00-1.27%1,477,348
Nov 18, 202527.4429.0027.1528.3628.363.81%2,205,560
Nov 17, 202527.7429.2927.2127.3227.32-1.05%3,580,612
Nov 14, 202525.9627.7225.8827.6127.616.31%3,530,667
Nov 13, 202526.2026.8925.4625.9725.97-2.73%2,028,475
Nov 12, 202522.3427.1821.9726.7026.7018.46%7,441,179
Nov 11, 202522.6223.0722.1322.5422.540.94%998,728
Nov 10, 202522.4923.0821.7922.3322.330.95%1,910,699
Nov 7, 202522.4422.9821.5922.1222.12-3.13%1,936,148
Nov 6, 202522.1824.1522.1022.8422.841.40%1,956,642
Nov 5, 202517.9922.9217.0522.5222.52-5.14%10,088,284
Nov 4, 202523.5324.1723.0023.7423.74-0.84%493,209
Nov 3, 202524.9025.4223.5323.9423.94-3.86%904,630
Oct 31, 202524.4425.1323.9624.9024.902.34%598,163
Oct 30, 202523.9024.7323.4524.3324.331.46%505,060
Oct 29, 202525.0525.2723.7123.9823.98-4.08%769,950
Oct 28, 202524.6125.3124.6125.0025.002.21%1,084,689
Oct 27, 202524.5225.3024.3824.4624.461.28%982,456
Oct 24, 202524.2024.8123.8624.1524.150.04%316,325
Oct 23, 202523.2124.1923.2024.1424.143.69%701,146
Oct 22, 202522.6523.4922.5623.2823.282.37%878,903
Oct 21, 202522.8223.2022.5022.7422.74-0.22%835,236
Oct 20, 202523.2423.2422.5822.7922.79-1.00%729,342
Oct 17, 202522.8323.3422.6923.0223.020.70%887,592
Oct 16, 202522.7723.6422.6022.8622.861.28%1,301,144
Oct 15, 202522.6122.7422.2922.5722.570.71%639,192
Oct 14, 202522.2622.7721.7822.4122.41-0.27%722,465
Oct 13, 202522.1823.0822.1622.4722.470.72%939,221