Centessa Pharmaceuticals (CNTA)
NASDAQ: CNTA
· Real-Time Price · USD
15.79
-0.12 (-0.75%)
At close: Sep 04, 2025, 3:59 PM
CNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 15.81 | 16.05 | 15.56 | 15.79 | 15.79 | -0.75% | 905,511 |
| Sep 3, 2025 | 17.68 | 17.68 | 15.01 | 15.91 | 15.91 | -7.87% | 3,219,265 |
| Sep 2, 2025 | 16.79 | 17.45 | 16.56 | 17.27 | 17.27 | 2.86% | 758,880 |
| Aug 29, 2025 | 16.60 | 16.88 | 16.36 | 16.79 | 16.79 | 1.39% | 632,847 |
| Aug 28, 2025 | 16.68 | 16.84 | 16.47 | 16.56 | 16.56 | -0.54% | 389,200 |
| Aug 27, 2025 | 16.81 | 16.81 | 16.27 | 16.65 | 16.65 | -0.83% | 961,000 |
| Aug 26, 2025 | 17.18 | 17.43 | 16.41 | 16.79 | 16.79 | -1.24% | 1,338,300 |
| Aug 25, 2025 | 17.01 | 17.25 | 16.95 | 17.00 | 17.00 | -0.06% | 369,857 |
| Aug 22, 2025 | 17.55 | 18.06 | 16.96 | 17.01 | 17.01 | -2.97% | 1,128,000 |
| Aug 21, 2025 | 17.32 | 17.71 | 17.16 | 17.53 | 17.53 | 1.45% | 1,081,918 |
| Aug 20, 2025 | 17.30 | 17.53 | 17.01 | 17.28 | 17.28 | -0.35% | 771,200 |
| Aug 19, 2025 | 17.63 | 17.98 | 17.22 | 17.34 | 17.34 | -1.42% | 1,331,600 |
| Aug 18, 2025 | 18.00 | 18.14 | 17.53 | 17.59 | 17.59 | -2.55% | 1,012,833 |
| Aug 15, 2025 | 17.23 | 18.11 | 17.23 | 18.05 | 18.05 | 2.32% | 1,282,700 |
| Aug 14, 2025 | 16.98 | 17.78 | 16.78 | 17.64 | 17.64 | 2.92% | 890,003 |
| 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 |