-
5 DAY PERFORMANCE
+2.04% -
1 MONTH PERFORMANCE
+18.44% -
3 MONTH PERFORMANCE
+81.70% -
6 MONTH PERFORMANCE
+44.31% -
YEAR-TO-DATE PERFORMANCE
+100.88% -
1 YEAR PERFORMANCE
+147.14%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $15.73 | $16.00 (1.72%) | $16.62 | $15.73 | 479,254 | $1.75 B |
| 09/27/2024 | $15.79 | $15.79 (0%) | $16.56 | $15.71 | 731,300 | $1.73 B |
| 09/26/2024 | $15.28 | $15.67 (2.55%) | $15.93 | $15.20 | 611,912 | $1.72 B |
| 09/25/2024 | $15.80 | $15.34 (-2.91%) | $15.94 | $15.26 | 430,104 | $1.68 B |
| 09/24/2024 | $15.58 | $15.52 (-0.39%) | $16.06 | $15.47 | 392,943 | $1.70 B |
| 09/23/2024 | $16.77 | $15.57 (-7.16%) | $16.82 | $15.20 | 699,535 | $1.70 B |
| 09/20/2024 | $16.45 | $16.58 (0.79%) | $17.11 | $16.25 | 1.43 M | $1.82 B |
| 09/19/2024 | $16.49 | $15.85 (-3.88%) | $16.79 | $15.79 | 813,107 | $1.74 B |
| 09/18/2024 | $15.99 | $15.71 (-1.75%) | $16.60 | $15.69 | 463,300 | $1.72 B |
| 09/17/2024 | $16.50 | $16.28 (-1.33%) | $16.52 | $16.03 | 623,900 | $1.78 B |
| 09/16/2024 | $17.50 | $16.46 (-5.94%) | $17.50 | $15.63 | 745,825 | $1.80 B |
| 09/13/2024 | $17.00 | $16.99 (-0.06%) | $17.59 | $15.80 | 3.35 M | $1.86 B |
| 09/12/2024 | $13.85 | $15.10 (9.03%) | $15.33 | $12.94 | 1.98 M | $1.65 B |
| 09/11/2024 | $14.79 | $13.75 (-7.03%) | $15.23 | $13.73 | 1.28 M | $1.51 B |
| 09/10/2024 | $16.20 | $14.58 (-10%) | $17.25 | $13.97 | 5.17 M | $1.60 B |
| 09/09/2024 | $14.72 | $14.93 (1.43%) | $15.25 | $14.55 | 329,521 | $1.63 B |
| 09/06/2024 | $14.66 | $14.30 (-2.46%) | $14.80 | $13.83 | 150,600 | $1.57 B |
| 09/05/2024 | $14.61 | $14.60 (-0.07%) | $14.61 | $13.63 | 538,300 | $1.60 B |
| 09/04/2024 | $13.34 | $14.63 (9.67%) | $14.91 | $13.25 | 969,813 | $1.60 B |
| 09/03/2024 | $13.56 | $13.50 (-0.44%) | $13.63 | $13.03 | 323,341 | $1.48 B |
| 08/30/2024 | $13.08 | $13.50 (3.21%) | $13.66 | $12.95 | 376,400 | $1.48 B |
| 08/29/2024 | $13.55 | $13.04 (-3.76%) | $13.70 | $12.94 | 298,700 | $1.43 B |
| 08/28/2024 | $13.36 | $13.48 (0.9%) | $13.90 | $13.26 | 327,500 | $1.48 B |
| 08/27/2024 | $13.85 | $13.50 (-2.53%) | $13.85 | $13.02 | 451,400 | $1.48 B |
| 08/26/2024 | $12.85 | $13.92 (8.33%) | $14.48 | $12.85 | 861,717 | $1.52 B |
| 08/23/2024 | $12.16 | $12.85 (5.67%) | $12.94 | $12.00 | 879,000 | $1.41 B |
| 08/22/2024 | $12.24 | $12.20 (-0.33%) | $12.33 | $12.05 | 84,011 | $1.34 B |
| 08/21/2024 | $12.03 | $12.21 (1.5%) | $12.34 | $12.00 | 196,826 | $1.34 B |
| 08/20/2024 | $12.25 | $12.02 (-1.88%) | $12.73 | $11.99 | 173,503 | $1.32 B |
| 08/19/2024 | $12.52 | $12.31 (-1.68%) | $12.98 | $11.91 | 677,900 | $1.35 B |
| 08/16/2024 | $12.93 | $12.50 (-3.33%) | $12.97 | $12.20 | 512,500 | $1.37 B |
| 08/15/2024 | $12.60 | $13.09 (3.89%) | $13.56 | $12.60 | 597,200 | $1.43 B |
| 08/14/2024 | $11.35 | $12.60 (11.01%) | $12.94 | $11.04 | 1.16 M | $1.38 B |
| 08/13/2024 | $10.53 | $11.01 (4.56%) | $11.02 | $10.20 | 440,400 | $1.21 B |
| 08/12/2024 | $11.10 | $10.55 (-4.95%) | $11.25 | $10.43 | 221,031 | $1.16 B |
| 08/09/2024 | $11.42 | $11.04 (-3.33%) | $11.61 | $10.95 | 332,516 | $1.21 B |
| 08/08/2024 | $10.96 | $11.40 (4.01%) | $11.42 | $10.70 | 160,512 | $1.14 B |
| 08/07/2024 | $10.89 | $10.91 (0.18%) | $11.05 | $10.47 | 266,602 | $1.09 B |
| 08/06/2024 | $10.31 | $10.75 (4.27%) | $10.90 | $10.15 | 191,100 | $1.07 B |
| 08/05/2024 | $9.34 | $10.28 (10.06%) | $10.32 | $9.10 | 297,500 | $1.03 B |
| 08/02/2024 | $10.06 | $10.07 (0.1%) | $10.17 | $9.41 | 265,600 | $1.01 B |
| 08/01/2024 | $10.58 | $10.29 (-2.74%) | $10.58 | $10.04 | 98,842 | $1.03 B |
| 07/31/2024 | $10.66 | $10.53 (-1.22%) | $10.81 | $10.40 | 132,441 | $1.05 B |
| 07/30/2024 | $10.63 | $10.61 (-0.19%) | $11.00 | $10.23 | 129,000 | $1.06 B |
| 07/29/2024 | $10.91 | $10.65 (-2.38%) | $11.12 | $10.64 | 251,120 | $1.06 B |
| 07/26/2024 | $10.29 | $10.78 (4.76%) | $10.82 | $10.18 | 822,043 | $1.08 B |
| 07/25/2024 | $10.10 | $10.29 (1.88%) | $10.33 | $10.01 | 175,618 | $1.03 B |
| 07/24/2024 | $9.70 | $10.24 (5.57%) | $10.43 | $9.61 | 371,624 | $1.02 B |
| 07/23/2024 | $9.34 | $9.87 (5.67%) | $9.93 | $9.34 | 391,100 | $985.89 M |
| 07/22/2024 | $9.38 | $9.40 (0.21%) | $9.56 | $9.00 | 167,727 | $938.94 M |
| 07/19/2024 | $9.30 | $9.43 (1.4%) | $9.60 | $9.18 | 234,732 | $941.94 M |
| 07/18/2024 | $9.76 | $9.53 (-2.36%) | $10.02 | $9.15 | 580,057 | $951.93 M |
| 07/17/2024 | $9.83 | $9.52 (-3.15%) | $9.83 | $9.17 | 306,060 | $950.93 M |
| 07/16/2024 | $9.60 | $9.93 (3.44%) | $10.05 | $9.54 | 160,322 | $991.89 M |
| 07/15/2024 | $9.91 | $9.54 (-3.73%) | $9.91 | $9.45 | 130,462 | $952.93 M |
| 07/12/2024 | $9.63 | $9.86 (2.39%) | $9.91 | $9.28 | 158,528 | $984.89 M |
| 07/11/2024 | $10.00 | $9.57 (-4.3%) | $10.10 | $9.34 | 124,637 | $955.93 M |
| 07/10/2024 | $9.94 | $9.90 (-0.4%) | $10.09 | $9.74 | 448,547 | $988.89 M |
| 07/09/2024 | $9.05 | $9.79 (8.18%) | $9.90 | $9.05 | 501,714 | $977.90 M |
| 07/08/2024 | $8.80 | $9.02 (2.5%) | $9.20 | $8.76 | 96,234 | $900.99 M |
| 07/05/2024 | $8.49 | $8.74 (2.94%) | $8.74 | $8.46 | 139,692 | $873.02 M |
| 07/03/2024 | $8.80 | $8.58 (-2.5%) | $8.81 | $8.50 | 110,226 | $857.04 M |
| 07/02/2024 | $8.70 | $8.77 (0.8%) | $9.04 | $8.70 | 217,972 | $876.02 M |
| 07/01/2024 | $9.00 | $8.80 (-2.22%) | $9.06 | $8.60 | 202,816 | $879.01 M |