Skip to main content
Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
2.580
+0.150 (6.17%)
Mar 5, 2026, 9:48 AM EST - Market open

Century Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20262.332.472.252.432.436.58%1,379,818
Mar 3, 20262.182.362.112.282.280.88%928,335
Mar 2, 20262.262.402.242.262.26-2.59%534,723
Feb 27, 20262.182.352.172.322.323.57%740,905
Feb 26, 20262.212.302.162.242.242.75%1,542,946
Feb 25, 20262.172.352.162.182.182.35%777,033
Feb 24, 20262.062.162.042.132.134.93%681,234
Feb 23, 20262.052.171.972.032.03-1.46%598,618
Feb 20, 20262.122.172.042.062.06-3.74%494,047
Feb 19, 20262.062.182.032.142.141.90%1,011,301
Feb 18, 20261.932.131.912.102.108.81%790,742
Feb 17, 20261.751.951.741.931.9310.29%738,978
Feb 13, 20261.761.871.751.751.75-610,687
Feb 12, 20261.821.831.711.751.75-2.23%1,021,893
Feb 11, 20261.942.001.791.791.79-7.25%741,126
Feb 10, 20261.962.051.921.931.93-1.03%701,167
Feb 9, 20261.712.041.701.951.9514.71%1,565,475
Feb 6, 20261.671.781.651.701.701.80%1,568,010
Feb 5, 20261.751.801.651.671.67-6.70%947,886
Feb 4, 20261.841.881.741.791.79-2.72%639,401
Feb 3, 20261.831.861.691.841.84-1,735,468
Feb 2, 20261.891.961.811.841.84-3.16%1,261,642
Jan 30, 20261.992.011.831.901.90-5.47%1,447,319
Jan 29, 20262.372.371.992.012.01-14.83%1,494,470
Jan 28, 20262.682.702.262.362.36-10.94%918,841
Jan 27, 20262.552.712.402.652.652.71%2,461,956
Jan 26, 20262.422.602.162.582.586.61%2,093,023
Jan 23, 20262.332.582.082.422.424.76%2,209,117
Jan 22, 20262.182.352.142.312.3113.24%1,738,356
Jan 21, 20261.932.071.812.042.046.25%1,613,332
Jan 20, 20262.132.381.911.921.92-11.52%3,501,093
Jan 16, 20262.302.302.072.172.17-5.65%870,868
Jan 15, 20262.012.321.982.302.3013.86%2,613,845
Jan 14, 20262.142.201.942.022.02-6.05%2,378,039
Jan 13, 20262.042.201.882.152.155.39%2,135,943
Jan 12, 20261.942.131.792.042.045.15%2,499,003
Jan 9, 20261.801.951.741.941.949.60%2,360,433
Jan 8, 20261.601.881.551.771.7736.15%19,561,682
Jan 7, 20260.921.340.921.301.3044.44%5,875,024
Jan 6, 20260.980.980.900.900.90-9.49%497,041
Jan 5, 20260.991.020.960.990.99-0.05%1,146,612
Jan 2, 20260.971.050.910.990.990.01%1,944,054
Dec 31, 20250.971.020.950.990.99-0.42%471,584
Dec 30, 20251.021.030.961.001.00-0.10%584,852
Dec 29, 20251.071.090.931.001.00-7.83%1,209,287
Dec 26, 20251.031.090.931.091.094.33%1,435,208
Dec 24, 20250.951.090.951.041.046.19%1,862,592
Dec 23, 20250.831.000.800.980.9814.03%1,712,139
Dec 22, 20250.930.950.820.860.86-4.57%1,750,391
Dec 19, 20250.750.950.730.900.9017.89%5,749,165
Dec 18, 20250.680.790.670.760.7614.38%2,843,153
Dec 17, 20250.650.690.630.670.677.21%2,550,405
Dec 16, 20250.570.630.560.620.628.85%1,189,075
Dec 15, 20250.560.590.540.570.572.55%675,663
Dec 12, 20250.590.600.560.560.56-5.73%501,972
Dec 11, 20250.590.620.580.590.59-1,042,420
Dec 10, 20250.590.600.570.590.59-0.02%697,955
Dec 9, 20250.550.600.550.590.593.81%669,995
Dec 8, 20250.530.600.530.570.578.45%1,674,926
Dec 5, 20250.520.530.510.530.53-0.04%463,218
Dec 4, 20250.510.540.510.530.532.68%972,677
Dec 3, 20250.540.540.500.510.51-3.63%906,067
Dec 2, 20250.540.540.510.530.53-2.01%577,374
Dec 1, 20250.540.540.530.540.54-0.55%1,020,096
Nov 28, 20250.550.550.530.550.550.98%305,752
Nov 26, 20250.530.560.520.540.541.50%861,695
Nov 25, 20250.510.540.500.530.532.31%1,106,968
Nov 24, 20250.500.530.480.520.526.12%1,362,649
Nov 21, 20250.490.500.460.490.49-0.14%560,144
Nov 20, 20250.520.520.470.490.49-5.07%634,803
Nov 19, 20250.500.520.470.520.525.49%885,739
Nov 18, 20250.480.500.450.490.492.02%748,424
Nov 17, 20250.470.480.440.480.481.69%2,712,955
Nov 14, 20250.480.480.450.470.471.68%990,181
Nov 13, 20250.530.540.460.460.46-17.54%2,826,151
Nov 12, 20250.550.580.550.560.56-420,625
Nov 11, 20250.530.560.530.560.562.70%577,443
Nov 10, 20250.530.580.530.550.552.56%536,728
Nov 7, 20250.530.540.510.530.53-0.96%1,161,119
Nov 6, 20250.560.570.530.540.54-3.54%1,140,675
Nov 5, 20250.580.580.550.560.56-2.30%1,343,490
Nov 4, 20250.580.650.570.570.57-4.50%2,590,754
Nov 3, 20250.600.610.580.600.602.90%7,959,292
Oct 31, 20250.590.600.580.580.58-1.50%653,047
Oct 30, 20250.570.610.550.590.592.65%452,409
Oct 29, 20250.630.630.570.580.58-6.95%942,784
Oct 28, 20250.600.630.600.620.623.28%1,169,726
Oct 27, 20250.590.600.570.600.603.95%806,875
Oct 24, 20250.600.600.570.580.58-2.15%888,175
Oct 23, 20250.570.600.570.590.594.80%622,416
Oct 22, 20250.560.570.550.560.56-0.35%453,714
Oct 21, 20250.570.590.550.570.57-0.96%2,681,026
Oct 20, 20250.550.580.550.570.575.20%643,676
Oct 17, 20250.560.560.540.540.54-2.60%452,671
Oct 16, 20250.570.590.550.560.56-2.25%986,283
Oct 15, 20250.560.580.550.570.571.77%755,548
Oct 14, 20250.550.560.520.560.561.78%778,111
Oct 13, 20250.580.590.540.550.55-3.31%829,380
Oct 10, 20250.600.620.540.570.57-4.74%1,490,000
Oct 9, 20250.600.610.580.600.602.31%1,252,832