Century Therapeutics Inc. (IPSC)
0.64
-0.04 (-6.27%)
At close: Mar 03, 2025, 11:42 AM
IPSC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.65 | 0.69 | 0.63 | 0.68 | 0.01 | 1.49% | 385,302 |
| Feb 27, 2025 | 0.69 | 0.70 | 0.67 | 0.67 | -0.02 | -2.90% | 396,610 |
| Feb 26, 2025 | 0.70 | 0.73 | 0.67 | 0.69 | -0.01 | -1.43% | 557,300 |
| Feb 25, 2025 | 0.73 | 0.73 | 0.68 | 0.70 | -0.01 | -1.41% | 468,700 |
| Feb 24, 2025 | 0.74 | 0.75 | 0.69 | 0.71 | -0.02 | -2.74% | 418,596 |
| Feb 21, 2025 | 0.76 | 0.76 | 0.72 | 0.73 | -0.02 | -2.67% | 284,027 |
| Feb 20, 2025 | 0.79 | 0.82 | 0.71 | 0.75 | -0.01 | -1.32% | 1,179,515 |
| Feb 19, 2025 | 0.76 | 0.80 | 0.73 | 0.76 | -0.01 | -1.30% | 449,409 |
| Feb 18, 2025 | 0.79 | 0.82 | 0.75 | 0.77 | 0.00 | 0.00% | 481,401 |
| Feb 14, 2025 | 0.77 | 0.81 | 0.74 | 0.77 | 0.02 | 2.67% | 514,700 |
| Feb 13, 2025 | 0.75 | 0.78 | 0.72 | 0.75 | 0.00 | 0.00% | 308,600 |
| Feb 12, 2025 | 0.71 | 0.76 | 0.70 | 0.75 | 0.02 | 2.74% | 159,100 |
| Feb 11, 2025 | 0.71 | 0.74 | 0.68 | 0.73 | 0.01 | 1.39% | 286,914 |
| Feb 10, 2025 | 0.74 | 0.74 | 0.71 | 0.72 | -0.01 | -1.37% | 381,103 |
| Feb 7, 2025 | 0.76 | 0.78 | 0.72 | 0.73 | -0.03 | -3.95% | 516,777 |
| Feb 6, 2025 | 0.79 | 0.80 | 0.75 | 0.76 | -0.04 | -5.00% | 498,400 |
| Feb 5, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.01 | 1.27% | 185,313 |
| Feb 4, 2025 | 0.80 | 0.84 | 0.76 | 0.79 | 0.01 | 1.28% | 354,243 |
| Feb 3, 2025 | 0.81 | 0.86 | 0.75 | 0.78 | -0.04 | -4.88% | 409,109 |
| Jan 31, 2025 | 0.85 | 0.89 | 0.81 | 0.82 | -0.03 | -3.53% | 531,100 |
| Jan 30, 2025 | 0.82 | 0.89 | 0.78 | 0.85 | 0.03 | 3.66% | 997,825 |
| Jan 29, 2025 | 0.84 | 0.86 | 0.82 | 0.82 | -0.02 | -2.38% | 635,815 |
| Jan 28, 2025 | 0.87 | 0.88 | 0.83 | 0.84 | -0.03 | -3.45% | 584,108 |
| Jan 27, 2025 | 0.91 | 0.94 | 0.86 | 0.87 | -0.03 | -3.33% | 575,180 |
| Jan 24, 2025 | 0.91 | 0.93 | 0.87 | 0.90 | -0.01 | -1.10% | 535,630 |
| Jan 23, 2025 | 0.90 | 0.95 | 0.86 | 0.91 | 0.02 | 2.25% | 701,387 |
| Jan 22, 2025 | 0.93 | 0.94 | 0.88 | 0.89 | -0.01 | -1.11% | 292,739 |
| Jan 21, 2025 | 0.93 | 0.94 | 0.89 | 0.90 | -0.01 | -1.10% | 448,630 |
| Jan 17, 2025 | 0.93 | 0.95 | 0.89 | 0.91 | 0.00 | 0.00% | 373,338 |
| Jan 16, 2025 | 0.93 | 0.95 | 0.87 | 0.91 | -0.03 | -3.19% | 412,115 |
| Jan 15, 2025 | 0.95 | 1.00 | 0.90 | 0.94 | 0.00 | 0.00% | 514,161 |
| Jan 14, 2025 | 1.01 | 1.01 | 0.91 | 0.94 | -0.03 | -3.09% | 390,200 |
| Jan 13, 2025 | 0.99 | 1.01 | 0.94 | 0.97 | -0.02 | -2.02% | 462,300 |
| Jan 10, 2025 | 1.07 | 1.07 | 0.98 | 0.99 | -0.08 | -7.48% | 695,580 |
| Jan 8, 2025 | 1.18 | 1.19 | 1.04 | 1.07 | 0.01 | 0.94% | 1,266,500 |
| Jan 7, 2025 | 1.05 | 1.17 | 1.04 | 1.06 | 0.01 | 0.95% | 745,300 |
| Jan 6, 2025 | 1.11 | 1.16 | 1.05 | 1.05 | -0.06 | -5.41% | 333,500 |
| Jan 3, 2025 | 1.04 | 1.14 | 1.04 | 1.11 | 0.07 | 6.73% | 366,862 |
| Jan 2, 2025 | 1.02 | 1.09 | 1.01 | 1.04 | 0.03 | 2.97% | 321,600 |
| Dec 31, 2024 | 1.04 | 1.05 | 0.98 | 1.01 | 0.01 | 1.00% | 374,925 |
| Dec 30, 2024 | 1.05 | 1.05 | 1.00 | 1.00 | -0.04 | -3.85% | 328,921 |
| Dec 27, 2024 | 1.08 | 1.11 | 1.02 | 1.04 | -0.04 | -3.70% | 337,051 |
| Dec 26, 2024 | 1.02 | 1.09 | 0.98 | 1.08 | 0.06 | 5.88% | 367,582 |
| Dec 24, 2024 | 1.02 | 1.03 | 0.95 | 1.02 | 0.00 | 0.00% | 516,025 |
| Dec 23, 2024 | 1.11 | 1.12 | 1.01 | 1.02 | -0.08 | -7.27% | 602,559 |
| Dec 20, 2024 | 1.05 | 1.12 | 1.05 | 1.10 | 0.05 | 4.76% | 1,021,526 |
| Dec 19, 2024 | 1.05 | 1.11 | 0.98 | 1.05 | 0.00 | 0.00% | 829,294 |
| Dec 18, 2024 | 1.17 | 1.17 | 1.03 | 1.05 | -0.12 | -10.26% | 987,422 |
| Dec 17, 2024 | 1.17 | 1.18 | 1.13 | 1.17 | 0.00 | 0.00% | 538,800 |
| Dec 16, 2024 | 1.16 | 1.25 | 1.13 | 1.17 | -0.05 | -4.10% | 1,066,102 |