Century Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	0.53	0.56	0.52	0.53	0.53	2.93%	630,900
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
Jul 16, 2025	0.58	0.61	0.57	0.60	0.60	3.39%	690,224
Jul 15, 2025	0.59	0.61	0.56	0.58	0.58	-3.58%	1,010,276
Jul 14, 2025	0.59	0.62	0.59	0.60	0.60	-0.07%	383,591
Jul 11, 2025	0.62	0.64	0.59	0.60	0.60	-2.90%	1,025,442
Jul 10, 2025	0.62	0.64	0.60	0.62	0.62	-1.20%	851,657
Jul 9, 2025	0.56	0.64	0.56	0.63	0.63	11.24%	2,274,816
Jul 8, 2025	0.56	0.57	0.55	0.56	0.56	2.25%	827,772
Jul 7, 2025	0.55	0.57	0.55	0.55	0.55	-0.90%	365,738
Jul 3, 2025	0.56	0.56	0.55	0.56	0.56	0.02%	214,228
Jul 2, 2025	0.54	0.56	0.54	0.56	0.56	2.21%	342,868
Jul 1, 2025	0.55	0.57	0.54	0.54	0.54	-2.81%	468,581
Jun 30, 2025	0.56	0.56	0.53	0.56	0.56	7.71%	1,303,102
Jun 27, 2025	0.56	0.57	0.52	0.52	0.52	-8.62%	6,185,685
Jun 26, 2025	0.57	0.59	0.55	0.57	0.57	0.23%	446,836
Jun 25, 2025	0.60	0.60	0.56	0.57	0.57	-4.74%	512,877
Jun 24, 2025	0.58	0.60	0.57	0.59	0.59	3.39%	987,312
Jun 23, 2025	0.58	0.59	0.55	0.58	0.58	-1.19%	694,834
Jun 20, 2025	0.59	0.60	0.57	0.58	0.58	-0.77%	949,461
Jun 18, 2025	0.58	0.60	0.58	0.59	0.59	-0.81%	262,498
Jun 17, 2025	0.58	0.61	0.58	0.59	0.59	1.41%	836,000
Jun 16, 2025	0.59	0.61	0.58	0.58	0.58	1.32%	675,202
Jun 13, 2025	0.60	0.61	0.56	0.58	0.58	-4.10%	757,922
Jun 12, 2025	0.62	0.62	0.59	0.60	0.60	-1.01%	401,782
Jun 11, 2025	0.65	0.65	0.57	0.61	0.61	-4.52%	850,624
Jun 10, 2025	0.65	0.66	0.62	0.63	0.63	1.28%	934,437
Jun 9, 2025	0.62	0.64	0.61	0.63	0.63	1.70%	855,798
Jun 6, 2025	0.57	0.65	0.56	0.62	0.62	9.47%	3,505,381
Jun 5, 2025	0.56	0.57	0.55	0.56	0.56	-0.71%	752,059
Jun 4, 2025	0.58	0.58	0.56	0.57	0.57	-0.54%	811,453
Jun 3, 2025	0.55	0.58	0.54	0.57	0.57	4.89%	1,003,912