Century Therapeutics Inc. (IPSC)
0.46
-0.01 (-2.07%)
At close: Apr 03, 2025, 3:59 PM
0.46
0.00%
Pre-market: Apr 04, 2025, 04:13 AM EDT
Century Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.46 | 0.48 | 0.42 | 0.46 | -0.01 | -2.13% | 610,520 |
| Apr 2, 2025 | 0.45 | 0.47 | 0.45 | 0.47 | 0.02 | 4.44% | 462,500 |
| Apr 1, 2025 | 0.49 | 0.50 | 0.45 | 0.45 | -0.03 | -6.25% | 598,100 |
| Mar 31, 2025 | 0.51 | 0.51 | 0.47 | 0.48 | -0.03 | -5.88% | 640,600 |
| Mar 28, 2025 | 0.55 | 0.56 | 0.51 | 0.51 | -0.04 | -7.27% | 297,603 |
| Mar 27, 2025 | 0.56 | 0.58 | 0.54 | 0.55 | -0.01 | -1.79% | 291,100 |
| Mar 26, 2025 | 0.55 | 0.57 | 0.54 | 0.56 | 0.01 | 1.82% | 428,391 |
| Mar 25, 2025 | 0.58 | 0.59 | 0.54 | 0.55 | -0.03 | -5.17% | 444,211 |
| Mar 24, 2025 | 0.57 | 0.59 | 0.56 | 0.58 | 0.02 | 3.57% | 657,623 |
| Mar 21, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.01 | 1.82% | 1,115,000 |
| Mar 20, 2025 | 0.57 | 0.59 | 0.52 | 0.55 | -0.03 | -5.17% | 1,169,652 |
| Mar 19, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | -0.01 | -1.69% | 378,323 |
| Mar 18, 2025 | 0.63 | 0.65 | 0.59 | 0.59 | -0.04 | -6.35% | 291,180 |
| Mar 17, 2025 | 0.61 | 0.63 | 0.60 | 0.63 | 0.03 | 5.00% | 262,827 |
| Mar 14, 2025 | 0.56 | 0.63 | 0.55 | 0.60 | 0.04 | 7.14% | 472,600 |
| Mar 13, 2025 | 0.59 | 0.60 | 0.55 | 0.56 | -0.04 | -6.67% | 589,203 |
| Mar 12, 2025 | 0.60 | 0.62 | 0.58 | 0.60 | 0.00 | 0.00% | 241,900 |
| Mar 11, 2025 | 0.60 | 0.62 | 0.59 | 0.60 | -0.01 | -1.64% | 336,040 |
| Mar 10, 2025 | 0.65 | 0.67 | 0.60 | 0.61 | -0.05 | -7.58% | 250,338 |
| Mar 7, 2025 | 0.65 | 0.67 | 0.64 | 0.66 | 0.00 | 0.00% | 274,537 |
| Mar 6, 2025 | 0.61 | 0.67 | 0.60 | 0.66 | 0.05 | 8.20% | 390,600 |
| Mar 5, 2025 | 0.62 | 0.65 | 0.60 | 0.61 | 0.00 | 0.00% | 511,850 |
| Mar 4, 2025 | 0.60 | 0.65 | 0.57 | 0.61 | 0.00 | 0.00% | 626,000 |
| Mar 3, 2025 | 0.69 | 0.69 | 0.60 | 0.61 | -0.07 | -10.29% | 494,919 |
| Feb 28, 2025 | 0.65 | 0.69 | 0.63 | 0.68 | 0.01 | 1.49% | 386,633 |
| 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 |