Centessa Pharmaceuticals (CNTA)
14.54
0.03 (0.21%)
At close: Mar 28, 2025, 11:59 AM
CNTA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 14.50 | 15.03 | 14.32 | 14.51 | -0.03 | -0.21% | 675,574 |
| Mar 26, 2025 | 15.40 | 15.50 | 13.78 | 14.54 | -1.27 | -8.03% | 2,499,419 |
| Mar 25, 2025 | 16.53 | 16.62 | 15.78 | 15.81 | -0.82 | -4.93% | 785,408 |
| Mar 24, 2025 | 15.50 | 16.86 | 15.50 | 16.63 | 0.88 | 5.59% | 971,010 |
| Mar 21, 2025 | 16.09 | 16.64 | 15.74 | 15.75 | -0.54 | -3.31% | 1,555,600 |
| Mar 20, 2025 | 16.35 | 17.11 | 16.20 | 16.29 | -0.48 | -2.86% | 759,400 |
| Mar 19, 2025 | 16.43 | 17.10 | 16.12 | 16.77 | 0.26 | 1.57% | 632,814 |
| Mar 18, 2025 | 16.99 | 17.36 | 16.17 | 16.51 | -0.69 | -4.01% | 882,329 |
| Mar 17, 2025 | 17.07 | 17.67 | 16.19 | 17.20 | 0.06 | 0.35% | 923,118 |
| Mar 14, 2025 | 16.50 | 17.50 | 16.27 | 17.14 | 0.27 | 1.60% | 1,372,800 |
| Mar 13, 2025 | 17.03 | 17.97 | 16.87 | 16.87 | -0.19 | -1.11% | 1,246,343 |
| Mar 12, 2025 | 16.62 | 17.16 | 16.48 | 17.06 | 0.59 | 3.58% | 1,226,639 |
| Mar 11, 2025 | 15.68 | 16.63 | 15.36 | 16.47 | 0.67 | 4.24% | 1,290,500 |
| Mar 10, 2025 | 16.01 | 16.01 | 15.30 | 15.80 | -0.43 | -2.65% | 1,208,804 |
| Mar 7, 2025 | 16.93 | 17.29 | 16.10 | 16.23 | -0.53 | -3.16% | 1,090,724 |
| Mar 6, 2025 | 16.62 | 17.25 | 16.38 | 16.76 | -0.20 | -1.18% | 568,529 |
| Mar 5, 2025 | 16.49 | 17.10 | 16.10 | 16.96 | 0.63 | 3.86% | 1,049,332 |
| Mar 4, 2025 | 14.99 | 16.44 | 14.90 | 16.33 | 1.29 | 8.58% | 1,235,800 |
| Mar 3, 2025 | 15.67 | 16.00 | 14.84 | 15.04 | -0.51 | -3.28% | 824,500 |
| Feb 28, 2025 | 15.05 | 16.10 | 14.62 | 15.55 | 0.49 | 3.25% | 1,261,322 |
| Feb 27, 2025 | 15.92 | 16.20 | 15.02 | 15.06 | -0.85 | -5.34% | 775,805 |
| Feb 26, 2025 | 15.74 | 16.21 | 15.48 | 15.91 | 0.16 | 1.02% | 699,632 |
| Feb 25, 2025 | 15.66 | 16.00 | 14.75 | 15.75 | 0.09 | 0.57% | 1,275,249 |
| Feb 24, 2025 | 16.66 | 16.80 | 15.62 | 15.66 | -0.97 | -5.83% | 668,608 |
| Feb 21, 2025 | 16.57 | 17.07 | 16.14 | 16.63 | -0.12 | -0.72% | 756,000 |
| Feb 20, 2025 | 15.90 | 16.92 | 15.50 | 16.75 | 0.84 | 5.28% | 763,000 |
| Feb 19, 2025 | 16.35 | 16.88 | 15.72 | 15.91 | -0.35 | -2.15% | 839,300 |
| Feb 18, 2025 | 17.07 | 17.47 | 15.61 | 16.26 | -0.81 | -4.75% | 1,206,400 |
| Feb 14, 2025 | 18.00 | 18.55 | 17.00 | 17.07 | -0.55 | -3.12% | 2,100,900 |
| Feb 13, 2025 | 18.00 | 18.33 | 17.59 | 17.62 | -0.38 | -2.11% | 849,600 |
| Feb 12, 2025 | 16.95 | 18.14 | 16.95 | 18.00 | 0.74 | 4.29% | 1,126,800 |
| Feb 11, 2025 | 17.51 | 17.89 | 16.96 | 17.26 | -0.53 | -2.98% | 1,097,536 |
| Feb 10, 2025 | 18.99 | 18.99 | 16.85 | 17.79 | -1.24 | -6.52% | 2,197,905 |
| Feb 7, 2025 | 17.87 | 19.09 | 17.71 | 19.03 | 1.19 | 6.67% | 1,507,000 |
| Feb 6, 2025 | 17.31 | 18.15 | 17.27 | 17.84 | 0.60 | 3.48% | 1,097,534 |
| Feb 5, 2025 | 16.25 | 17.28 | 16.25 | 17.24 | 0.83 | 5.06% | 339,617 |
| Feb 4, 2025 | 16.90 | 16.97 | 16.22 | 16.41 | -0.49 | -2.90% | 461,942 |
| Feb 3, 2025 | 16.49 | 17.16 | 15.56 | 16.90 | -0.02 | -0.12% | 504,129 |
| Jan 31, 2025 | 16.97 | 17.26 | 16.13 | 16.92 | 0.01 | 0.06% | 799,943 |
| Jan 30, 2025 | 16.70 | 17.53 | 16.36 | 16.91 | -0.05 | -0.29% | 631,100 |
| Jan 29, 2025 | 16.34 | 17.78 | 16.11 | 16.96 | 0.37 | 2.23% | 1,249,400 |
| Jan 28, 2025 | 16.45 | 16.85 | 15.51 | 16.59 | 0.17 | 1.04% | 795,200 |
| Jan 27, 2025 | 16.30 | 16.80 | 15.93 | 16.42 | -0.04 | -0.24% | 840,400 |
| Jan 24, 2025 | 16.30 | 16.61 | 15.60 | 16.46 | 0.18 | 1.11% | 750,231 |
| Jan 23, 2025 | 16.62 | 16.92 | 16.28 | 16.28 | -0.40 | -2.40% | 436,400 |
| Jan 22, 2025 | 16.47 | 16.83 | 16.34 | 16.68 | 0.22 | 1.34% | 165,115 |
| Jan 21, 2025 | 15.29 | 16.64 | 14.96 | 16.46 | 1.30 | 8.58% | 556,700 |
| Jan 17, 2025 | 14.87 | 15.82 | 14.61 | 15.16 | 0.29 | 1.95% | 459,400 |
| Jan 16, 2025 | 15.40 | 15.64 | 14.85 | 14.87 | -0.53 | -3.44% | 516,509 |
| Jan 15, 2025 | 15.12 | 15.62 | 15.09 | 15.40 | 0.56 | 3.77% | 282,402 |