Skip to main content
Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
39.46
-0.05 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
39.45
-0.02 (-0.04%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Centessa Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202639.5039.5239.4339.4639.46-0.13%1,120,750
Apr 27, 202639.4739.5439.4339.5139.510.10%1,642,649
Apr 24, 202639.4939.5039.3639.4739.470.10%2,019,828
Apr 23, 202639.4839.5039.4239.4339.43-0.10%1,716,217
Apr 22, 202639.5339.5439.4539.4739.47-0.05%3,483,295
Apr 21, 202639.6539.6539.4539.4939.49-0.05%2,320,589
Apr 20, 202639.6039.6539.4239.5139.51-0.38%1,690,642
Apr 17, 202639.5839.6839.4039.6639.660.33%3,773,801
Apr 16, 202639.6039.6339.4939.5339.53-0.20%2,510,812
Apr 15, 202639.5039.6339.3839.6139.610.05%3,588,666
Apr 14, 202639.5839.6339.3839.5939.590.05%6,226,109
Apr 13, 202639.5039.6539.1639.5739.570.23%2,373,713
Apr 10, 202639.7639.7739.4739.4839.48-0.70%1,262,501
Apr 9, 202639.5939.8039.4439.7639.760.58%1,947,112
Apr 8, 202639.6539.7039.3739.5339.53-0.05%3,464,022
Apr 7, 202639.7439.7439.4239.5539.55-0.30%2,998,311
Apr 6, 202639.7439.8039.6239.6739.67-0.05%2,372,462
Apr 2, 202639.7039.8239.6539.6939.69-0.43%3,646,711
Apr 1, 202639.7539.9939.5339.8639.860.35%11,441,830
Mar 31, 202640.0340.2639.5739.7239.7244.02%47,746,216
Mar 30, 202628.6329.2327.3327.5827.58-3.90%1,689,254
Mar 27, 202629.3529.9328.6828.7028.70-2.38%1,385,552
Mar 26, 202628.1530.4427.7429.4029.404.18%1,867,960
Mar 25, 202628.2629.4727.8628.2228.221.18%2,178,144
Mar 24, 202625.7327.9625.1727.8927.897.52%2,268,835
Mar 23, 202627.2927.8525.8225.9425.94-4.14%1,536,730
Mar 20, 202628.3028.7526.7227.0627.06-4.52%573,489
Mar 19, 202628.6329.1327.5128.3428.34-1.29%1,244,271
Mar 18, 202629.0029.1828.1928.7128.71-0.83%1,835,638
Mar 17, 202627.9828.9627.4228.9528.952.33%1,028,180
Mar 16, 202626.4928.4126.3328.2928.297.44%1,165,158
Mar 13, 202627.2427.4625.7226.3326.33-3.27%1,362,237
Mar 12, 202627.9527.9526.9227.2227.22-3.54%876,539
Mar 11, 202627.6128.8027.1928.2228.222.28%870,303
Mar 10, 202626.1627.6326.0827.5927.595.75%1,480,774
Mar 9, 202625.8226.8725.0626.0926.090.54%1,009,975
Mar 6, 202625.7926.0725.3625.9525.95-1.48%1,039,186
Mar 5, 202626.7127.0225.3326.3426.34-1.35%2,995,990
Mar 4, 202626.4027.3726.1826.7026.701.91%2,590,285
Mar 3, 202626.1126.7225.3826.2026.20-1.17%1,107,573
Mar 2, 202626.6127.1225.8226.5126.51-1.30%967,349
Feb 27, 202626.3327.0726.2426.8626.860.34%462,868
Feb 26, 202626.9227.1226.0026.7726.77-0.74%948,600
Feb 25, 202626.1227.5626.1226.9726.971.70%766,082
Feb 24, 202625.6527.0025.6526.5226.524.04%870,341
Feb 23, 202624.4125.4924.4025.4925.494.04%1,150,404
Feb 20, 202624.9525.4124.0124.5024.50-1.84%1,111,164
Feb 19, 202625.1425.2224.5124.9624.96-0.32%1,275,651
Feb 18, 202624.9425.6324.8825.0425.040.40%830,707
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