Centessa Pharmaceuticals plc (CNTA)
NASDAQ: CNTA · Real-Time Price · USD
17.14
+0.03 (0.18%)
At close: Aug 13, 2025, 4:00 PM
17.48
+0.34 (1.98%)
After-hours: Aug 13, 2025, 4:43 PM EDT
Centessa Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 17.19 | 17.75 | 16.81 | 17.14 | 17.14 | 0.18% | 1,297,159 |
| 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 |
| Jul 16, 2025 | 15.10 | 15.73 | 14.96 | 15.65 | 15.65 | 3.78% | 1,619,587 |
| Jul 15, 2025 | 15.11 | 15.15 | 14.75 | 15.08 | 15.08 | -0.33% | 847,125 |
| Jul 14, 2025 | 14.43 | 15.48 | 14.34 | 15.13 | 15.13 | 4.85% | 2,012,350 |
| Jul 11, 2025 | 14.64 | 14.73 | 14.17 | 14.43 | 14.43 | -1.50% | 460,489 |
| Jul 10, 2025 | 14.01 | 14.74 | 13.85 | 14.65 | 14.65 | 4.42% | 937,021 |
| Jul 9, 2025 | 13.67 | 14.71 | 13.67 | 14.03 | 14.03 | 3.47% | 1,220,841 |
| Jul 8, 2025 | 13.65 | 13.85 | 13.39 | 13.56 | 13.56 | -0.44% | 747,894 |
| Jul 7, 2025 | 14.03 | 14.14 | 13.22 | 13.62 | 13.62 | -3.20% | 676,547 |
| Jul 3, 2025 | 13.93 | 14.11 | 13.65 | 14.07 | 14.07 | 2.40% | 689,124 |
| Jul 2, 2025 | 13.33 | 13.88 | 13.20 | 13.74 | 13.74 | 4.33% | 651,586 |
| Jul 1, 2025 | 13.04 | 13.52 | 12.90 | 13.17 | 13.17 | 0.23% | 984,653 |
| Jun 30, 2025 | 13.13 | 13.29 | 12.78 | 13.14 | 13.14 | 0.08% | 1,137,868 |
| Jun 27, 2025 | 13.09 | 13.30 | 12.75 | 13.13 | 13.13 | 0.69% | 817,526 |
| Jun 26, 2025 | 13.34 | 13.45 | 12.74 | 13.04 | 13.04 | -2.90% | 826,854 |
| Jun 25, 2025 | 14.00 | 14.14 | 13.40 | 13.43 | 13.43 | -5.42% | 779,371 |
| Jun 24, 2025 | 13.05 | 14.27 | 12.76 | 14.20 | 14.20 | 9.23% | 1,580,303 |
| Jun 23, 2025 | 12.40 | 13.07 | 12.39 | 13.00 | 13.00 | 4.59% | 942,208 |
| Jun 20, 2025 | 12.87 | 13.02 | 12.30 | 12.43 | 12.43 | -1.97% | 1,612,616 |
| Jun 18, 2025 | 12.60 | 13.06 | 12.55 | 12.68 | 12.68 | 0.63% | 1,381,655 |
| Jun 17, 2025 | 12.51 | 12.86 | 12.46 | 12.60 | 12.60 | - | 1,588,146 |
| Jun 16, 2025 | 12.44 | 12.69 | 12.05 | 12.60 | 12.60 | 1.78% | 1,256,765 |
| Jun 13, 2025 | 11.85 | 12.40 | 11.77 | 12.38 | 12.38 | 2.82% | 1,039,212 |
| Jun 12, 2025 | 12.41 | 12.73 | 11.93 | 12.04 | 12.04 | -3.60% | 517,622 |
| Jun 11, 2025 | 12.14 | 12.87 | 11.91 | 12.49 | 12.49 | 3.05% | 1,395,016 |
| Jun 10, 2025 | 12.04 | 12.42 | 12.01 | 12.12 | 12.12 | 1.51% | 1,345,606 |
| Jun 9, 2025 | 12.04 | 12.24 | 11.55 | 11.94 | 11.94 | 0.17% | 1,628,203 |
| Jun 6, 2025 | 11.97 | 12.42 | 11.91 | 11.92 | 11.92 | 0.51% | 1,032,103 |
| Jun 5, 2025 | 12.54 | 12.81 | 10.95 | 11.86 | 11.86 | -5.35% | 3,561,738 |
| Jun 4, 2025 | 13.36 | 13.44 | 12.50 | 12.53 | 12.53 | -6.21% | 936,220 |
| Jun 3, 2025 | 13.48 | 13.58 | 13.22 | 13.36 | 13.36 | -0.37% | 398,221 |