Century Therapeutics, Inc. (IPSC)
NASDAQ: IPSC · Real-Time Price · USD
0.5260
+0.0013 (0.25%)
At close: May 13, 2025, 4:00 PM
0.5300
+0.0040 (0.76%)
Pre-market: May 14, 2025, 4:22 AM EDT
Century Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.52 | 0.53 | 0.49 | 0.53 | 0.53 | 0.25% | 426,670 |
| May 12, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | -2.29% | 254,768 |
| May 9, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 3.27% | 461,510 |
| May 8, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | -0.34% | 414,777 |
| May 7, 2025 | 0.52 | 0.53 | 0.50 | 0.52 | 0.52 | -1.55% | 411,047 |
| May 6, 2025 | 0.55 | 0.55 | 0.52 | 0.53 | 0.53 | -5.54% | 826,397 |
| May 5, 2025 | 0.55 | 0.57 | 0.55 | 0.56 | 0.56 | 2.02% | 530,336 |
| May 2, 2025 | 0.55 | 0.56 | 0.54 | 0.55 | 0.55 | -0.97% | 1,496,975 |
| May 1, 2025 | 0.54 | 0.56 | 0.51 | 0.56 | 0.56 | 2.55% | 876,940 |
| Apr 30, 2025 | 0.50 | 0.56 | 0.50 | 0.54 | 0.54 | 7.44% | 456,531 |
| Apr 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.31% | 886,650 |
| Apr 28, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | -0.82% | 744,939 |
| Apr 25, 2025 | 0.53 | 0.53 | 0.50 | 0.50 | 0.50 | -5.38% | 639,516 |
| Apr 24, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -1.81% | 862,124 |
| Apr 23, 2025 | 0.54 | 0.57 | 0.53 | 0.54 | 0.54 | - | 1,278,761 |
| Apr 22, 2025 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | - | 1,411,325 |
| Apr 21, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | -0.68% | 861,034 |
| Apr 17, 2025 | 0.50 | 0.56 | 0.50 | 0.54 | 0.54 | 8.74% | 657,552 |
| Apr 16, 2025 | 0.49 | 0.51 | 0.47 | 0.50 | 0.50 | -0.20% | 520,772 |
| Apr 15, 2025 | 0.51 | 0.54 | 0.47 | 0.50 | 0.50 | 0.36% | 359,015 |
| Apr 14, 2025 | 0.50 | 0.51 | 0.46 | 0.50 | 0.50 | 4.00% | 545,632 |
| Apr 11, 2025 | 0.42 | 0.48 | 0.41 | 0.48 | 0.48 | 17.70% | 458,722 |
| Apr 10, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -2.56% | 262,719 |
| Apr 9, 2025 | 0.38 | 0.45 | 0.34 | 0.42 | 0.42 | 7.56% | 1,327,209 |
| Apr 8, 2025 | 0.43 | 0.45 | 0.38 | 0.39 | 0.39 | -5.58% | 339,496 |
| Apr 7, 2025 | 0.41 | 0.44 | 0.38 | 0.41 | 0.41 | -6.15% | 484,784 |
| Apr 4, 2025 | 0.44 | 0.45 | 0.42 | 0.44 | 0.44 | -4.34% | 518,937 |
| Apr 3, 2025 | 0.46 | 0.48 | 0.42 | 0.46 | 0.46 | -2.28% | 610,520 |
| Apr 2, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.47 | 3.96% | 462,499 |
| Apr 1, 2025 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -5.08% | 598,093 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | 0.48 | -7.19% | 640,570 |
| Mar 28, 2025 | 0.55 | 0.56 | 0.51 | 0.51 | 0.51 | -6.47% | 297,603 |
| Mar 27, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | 0.55 | -1.37% | 291,052 |
| Mar 26, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.56 | 0.22% | 428,391 |
| Mar 25, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | 0.55 | -4.95% | 444,211 |
| Mar 24, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.58 | 5.17% | 657,623 |
| Mar 21, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | 0.91% | 1,114,950 |
| Mar 20, 2025 | 0.57 | 0.59 | 0.52 | 0.55 | 0.55 | -5.66% | 1,169,652 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -0.87% | 378,323 |
| Mar 18, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | 0.59 | -5.95% | 291,180 |
| Mar 17, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 4.86% | 262,827 |
| Mar 14, 2025 | 0.56 | 0.63 | 0.55 | 0.60 | 0.60 | 6.77% | 472,578 |
| Mar 13, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | 0.56 | -7.01% | 589,203 |
| Mar 12, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.60 | -0.10% | 241,895 |
| Mar 11, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | 0.60 | -1.28% | 336,040 |
| Mar 10, 2025 | 0.65 | 0.67 | 0.60 | 0.61 | 0.61 | -7.08% | 250,272 |
| Mar 7, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | 0.06% | 274,537 |
| Mar 6, 2025 | 0.61 | 0.67 | 0.61 | 0.66 | 0.66 | 7.80% | 390,595 |
| Mar 5, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.61 | 0.41% | 511,850 |
| Mar 4, 2025 | 0.60 | 0.65 | 0.57 | 0.61 | 0.61 | -1.43% | 625,963 |