Centessa Pharmaceuticals (CNTA)
NASDAQ: CNTA
· Real-Time Price · USD
17.70
0.06 (0.34%)
At close: Aug 15, 2025, 11:21 AM
CNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.98 | 17.78 | 16.78 | 17.64 | 17.64 | 2.92% | 889,953 |
| Aug 13, 2025 | 17.19 | 17.75 | 16.81 | 17.14 | 17.14 | 0.18% | 1,383,443 |
| Aug 12, 2025 | 16.30 | 17.22 | 16.25 | 17.11 | 17.11 | 3.01% | 911,300 |
| 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% | 558,000 |
| Aug 7, 2025 | 17.14 | 17.19 | 16.68 | 17.18 | 17.18 | 0.23% | 1,190,800 |
| Aug 6, 2025 | 17.22 | 17.41 | 16.53 | 17.14 | 17.14 | -0.98% | 1,472,700 |
| Aug 5, 2025 | 16.02 | 17.43 | 15.83 | 17.31 | 17.31 | 7.65% | 1,586,200 |
| Aug 4, 2025 | 16.87 | 17.00 | 16.02 | 16.08 | 16.08 | -4.34% | 1,384,700 |
| 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% | 541,200 |
| 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 |