Centessa Pharmaceuticals (CNTA)
NASDAQ: CNTA
· Real-Time Price · USD
23.01
-0.96 (-4.01%)
At close: Sep 25, 2025, 3:59 PM
23.01
0.00%
After-hours: Sep 25, 2025, 04:10 PM EDT
CNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.00 | 24.13 | 23.00 | 23.97 | 23.97 | 2.70% | 964,453 |
| Sep 23, 2025 | 23.20 | 23.60 | 22.94 | 23.34 | 23.34 | -0.17% | 627,400 |
| Sep 22, 2025 | 22.85 | 23.47 | 22.68 | 23.38 | 23.38 | 2.59% | 566,205 |
| Sep 19, 2025 | 23.04 | 23.51 | 22.66 | 22.79 | 22.79 | -0.78% | 783,013 |
| Sep 18, 2025 | 22.01 | 23.09 | 21.83 | 22.97 | 22.97 | 5.13% | 1,127,248 |
| Sep 17, 2025 | 21.44 | 22.40 | 21.00 | 21.85 | 21.85 | 2.44% | 1,422,829 |
| Sep 16, 2025 | 22.06 | 22.22 | 20.94 | 21.33 | 21.33 | -3.13% | 1,159,246 |
| Sep 15, 2025 | 21.81 | 22.25 | 21.61 | 22.02 | 22.02 | 0.96% | 858,000 |
| Sep 12, 2025 | 22.49 | 22.84 | 21.47 | 21.81 | 21.81 | -3.79% | 1,297,764 |
| Sep 11, 2025 | 22.61 | 23.24 | 22.52 | 22.67 | 22.67 | -0.18% | 1,278,957 |
| Sep 10, 2025 | 20.86 | 22.95 | 20.84 | 22.71 | 22.71 | 8.92% | 3,397,389 |
| Sep 9, 2025 | 18.28 | 20.87 | 18.03 | 20.85 | 20.85 | 15.64% | 3,396,324 |
| Sep 8, 2025 | 16.70 | 18.70 | 15.83 | 18.03 | 18.03 | 14.62% | 4,037,854 |
| Sep 5, 2025 | 15.87 | 16.13 | 15.68 | 15.73 | 15.73 | -0.38% | 952,300 |
| 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 |