Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.53	0.51	0.53	0.53	-0.04%	463,218
Dec 4, 2025	0.51	0.54	0.51	0.53	0.53	2.68%	969,991
Dec 3, 2025	0.54	0.54	0.50	0.51	0.51	-3.63%	906,067
Dec 2, 2025	0.54	0.54	0.51	0.53	0.53	-2.01%	577,374
Dec 1, 2025	0.54	0.54	0.53	0.54	0.54	-0.55%	1,019,850
Nov 28, 2025	0.55	0.55	0.53	0.55	0.55	0.98%	299,064
Nov 26, 2025	0.53	0.56	0.52	0.54	0.54	1.50%	861,689
Nov 25, 2025	0.51	0.54	0.50	0.53	0.53	2.31%	1,088,640
Nov 24, 2025	0.50	0.53	0.48	0.52	0.52	6.12%	1,352,557
Nov 21, 2025	0.49	0.50	0.46	0.49	0.49	-0.14%	559,609
Nov 20, 2025	0.52	0.52	0.47	0.49	0.49	-5.07%	632,463
Nov 19, 2025	0.50	0.52	0.47	0.52	0.52	5.49%	885,739
Nov 18, 2025	0.48	0.50	0.45	0.49	0.49	2.02%	748,424
Nov 17, 2025	0.47	0.48	0.44	0.48	0.48	1.69%	2,712,955
Nov 14, 2025	0.48	0.48	0.45	0.47	0.47	1.68%	990,181
Nov 13, 2025	0.53	0.54	0.46	0.46	0.46	-17.54%	2,826,151
Nov 12, 2025	0.55	0.58	0.55	0.56	0.56	-	420,625
Nov 11, 2025	0.53	0.56	0.53	0.56	0.56	2.70%	577,443
Nov 10, 2025	0.53	0.58	0.53	0.55	0.55	2.56%	536,728
Nov 7, 2025	0.53	0.54	0.51	0.53	0.53	-0.96%	1,161,119
Nov 6, 2025	0.56	0.57	0.53	0.54	0.54	-3.54%	1,140,675
Nov 5, 2025	0.58	0.58	0.55	0.56	0.56	-2.30%	1,343,490
Nov 4, 2025	0.58	0.65	0.57	0.57	0.57	-4.50%	2,590,754
Nov 3, 2025	0.60	0.61	0.58	0.60	0.60	2.90%	7,959,292
Oct 31, 2025	0.59	0.60	0.58	0.58	0.58	-1.50%	653,047
Oct 30, 2025	0.57	0.61	0.55	0.59	0.59	2.65%	452,409
Oct 29, 2025	0.63	0.63	0.57	0.58	0.58	-6.95%	942,784
Oct 28, 2025	0.60	0.63	0.60	0.62	0.62	3.28%	1,169,726
Oct 27, 2025	0.59	0.60	0.57	0.60	0.60	3.95%	806,875
Oct 24, 2025	0.60	0.60	0.57	0.58	0.58	-2.15%	888,175
Oct 23, 2025	0.57	0.60	0.57	0.59	0.59	4.80%	622,416
Oct 22, 2025	0.56	0.57	0.55	0.56	0.56	-0.35%	453,714
Oct 21, 2025	0.57	0.59	0.55	0.57	0.57	-0.96%	2,681,026
Oct 20, 2025	0.55	0.58	0.55	0.57	0.57	5.20%	643,676
Oct 17, 2025	0.56	0.56	0.54	0.54	0.54	-2.60%	452,671
Oct 16, 2025	0.57	0.59	0.55	0.56	0.56	-2.25%	986,283
Oct 15, 2025	0.56	0.58	0.55	0.57	0.57	1.77%	755,548
Oct 14, 2025	0.55	0.56	0.52	0.56	0.56	1.78%	778,111
Oct 13, 2025	0.58	0.59	0.54	0.55	0.55	-3.31%	829,380
Oct 10, 2025	0.60	0.62	0.54	0.57	0.57	-4.74%	1,490,000
Oct 9, 2025	0.60	0.61	0.58	0.60	0.60	2.31%	1,252,832
Oct 8, 2025	0.58	0.60	0.57	0.58	0.58	4.46%	1,261,598
Oct 7, 2025	0.57	0.58	0.53	0.56	0.56	0.59%	1,395,914
Oct 6, 2025	0.53	0.58	0.51	0.56	0.56	8.18%	1,962,650
Oct 3, 2025	0.48	0.52	0.48	0.51	0.51	3.16%	748,808
Oct 2, 2025	0.50	0.50	0.49	0.50	0.50	-0.44%	385,428
Oct 1, 2025	0.50	0.51	0.50	0.50	0.50	0.36%	381,973
Sep 30, 2025	0.50	0.50	0.49	0.50	0.50	-0.32%	234,245
Sep 29, 2025	0.51	0.51	0.49	0.50	0.50	-1.87%	357,349
Sep 26, 2025	0.48	0.52	0.48	0.51	0.51	4.39%	534,461
Sep 25, 2025	0.48	0.50	0.48	0.49	0.49	0.66%	420,205
Sep 24, 2025	0.48	0.50	0.48	0.48	0.48	-0.19%	366,188
Sep 23, 2025	0.50	0.50	0.48	0.49	0.49	1.13%	434,607
Sep 22, 2025	0.49	0.49	0.48	0.48	0.48	0.59%	320,811
Sep 19, 2025	0.50	0.51	0.48	0.48	0.48	-5.88%	690,086
Sep 18, 2025	0.50	0.51	0.49	0.51	0.51	3.07%	271,622
Sep 17, 2025	0.49	0.52	0.49	0.49	0.49	0.43%	149,755
Sep 16, 2025	0.49	0.51	0.48	0.49	0.49	-1.49%	266,959
Sep 15, 2025	0.52	0.52	0.49	0.50	0.50	-0.72%	273,399
Sep 12, 2025	0.50	0.51	0.49	0.50	0.50	-3.38%	309,770
Sep 11, 2025	0.49	0.52	0.49	0.52	0.52	2.09%	345,908
Sep 10, 2025	0.49	0.52	0.49	0.51	0.51	0.95%	539,438
Sep 9, 2025	0.50	0.52	0.50	0.50	0.50	-1.45%	391,121
Sep 8, 2025	0.50	0.52	0.50	0.51	0.51	1.11%	661,499
Sep 5, 2025	0.49	0.51	0.49	0.50	0.50	5.41%	548,023
Sep 4, 2025	0.47	0.48	0.46	0.48	0.48	2.26%	768,511
Sep 3, 2025	0.47	0.50	0.47	0.47	0.47	-1.60%	396,383
Sep 2, 2025	0.49	0.50	0.47	0.48	0.48	-3.23%	942,934
Aug 29, 2025	0.51	0.52	0.49	0.49	0.49	-1.68%	528,274
Aug 28, 2025	0.52	0.53	0.46	0.50	0.50	-2.91%	607,899
Aug 27, 2025	0.51	0.55	0.51	0.52	0.52	1.26%	494,494
Aug 26, 2025	0.51	0.52	0.50	0.51	0.51	-0.49%	644,034
Aug 25, 2025	0.55	0.57	0.50	0.51	0.51	-5.54%	1,017,610
Aug 22, 2025	0.54	0.57	0.54	0.54	0.54	0.02%	1,052,069
Aug 21, 2025	0.54	0.57	0.53	0.54	0.54	-0.72%	508,729
Aug 20, 2025	0.55	0.56	0.54	0.55	0.55	-0.91%	472,220
Aug 19, 2025	0.57	0.58	0.54	0.55	0.55	-4.25%	638,854
Aug 18, 2025	0.56	0.59	0.56	0.57	0.57	2.24%	1,141,365
Aug 15, 2025	0.57	0.58	0.55	0.56	0.56	2.15%	784,558
Aug 14, 2025	0.53	0.58	0.52	0.55	0.55	3.15%	1,138,707
Aug 13, 2025	0.53	0.56	0.52	0.53	0.53	2.93%	632,091
Aug 12, 2025	0.49	0.52	0.48	0.52	0.52	5.80%	910,712
Aug 11, 2025	0.51	0.55	0.48	0.49	0.49	-3.49%	916,939
Aug 8, 2025	0.54	0.55	0.50	0.51	0.51	-4.14%	655,482
Aug 7, 2025	0.54	0.57	0.52	0.53	0.53	-2.43%	419,846
Aug 6, 2025	0.56	0.57	0.53	0.54	0.54	-2.80%	518,006
Aug 5, 2025	0.57	0.57	0.54	0.56	0.56	-1.22%	302,092
Aug 4, 2025	0.54	0.57	0.53	0.56	0.56	6.20%	625,951
Aug 1, 2025	0.54	0.57	0.52	0.53	0.53	-2.87%	711,875
Jul 31, 2025	0.56	0.60	0.54	0.55	0.55	-3.83%	1,012,494
Jul 30, 2025	0.57	0.59	0.57	0.57	0.57	-2.52%	794,979
Jul 29, 2025	0.66	0.66	0.57	0.58	0.58	-8.73%	2,018,221
Jul 28, 2025	0.64	0.69	0.63	0.64	0.64	2.30%	2,353,266
Jul 25, 2025	0.66	0.67	0.61	0.63	0.63	-5.17%	1,200,950
Jul 24, 2025	0.64	0.68	0.63	0.66	0.66	3.56%	1,540,125
Jul 23, 2025	0.60	0.65	0.60	0.64	0.64	10.72%	1,407,383
Jul 22, 2025	0.59	0.60	0.57	0.58	0.58	0.05%	540,685
Jul 21, 2025	0.59	0.62	0.57	0.58	0.58	-1.00%	959,724
Jul 18, 2025	0.59	0.60	0.57	0.58	0.58	0.10%	639,687
Jul 17, 2025	0.60	0.61	0.58	0.58	0.58	-2.98%	1,014,629