5 DAY PERFORMANCE
-2.39%
1 MONTH PERFORMANCE
+0.82%
3 MONTH PERFORMANCE
+3.62%
6 MONTH PERFORMANCE
+88.79%
YEAR-TO-DATE PERFORMANCE
+115.83%
1 YEAR PERFORMANCE
+114.75%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.55 | $17.16 (-2.22%) | $17.94 | $16.94 | 791,268 | $1.99 B |
| 12/19/2024 | $16.56 | $17.55 (5.98%) | $17.59 | $16.02 | 581,696 | $2.04 B |
| 12/18/2024 | $17.47 | $16.51 (-5.5%) | $17.89 | $16.24 | 578,815 | $1.92 B |
| 12/17/2024 | $16.75 | $17.60 (5.07%) | $18.12 | $16.60 | 816,835 | $2.05 B |
| 12/16/2024 | $16.57 | $16.75 (1.09%) | $16.85 | $15.88 | 599,700 | $1.95 B |
| 12/13/2024 | $16.89 | $16.57 (-1.89%) | $17.10 | $16.38 | 873,600 | $1.93 B |
| 12/12/2024 | $17.25 | $16.87 (-2.2%) | $17.34 | $16.41 | 1.11 M | $1.96 B |
| 12/11/2024 | $17.15 | $17.18 (0.17%) | $17.25 | $16.63 | 1.23 M | $2.00 B |
| 12/10/2024 | $18.00 | $17.04 (-5.33%) | $18.97 | $16.89 | 625,922 | $1.98 B |
| 12/09/2024 | $18.62 | $18.06 (-3.01%) | $18.92 | $17.95 | 657,600 | $2.10 B |
| 12/06/2024 | $17.65 | $18.67 (5.78%) | $18.77 | $17.65 | 690,800 | $2.17 B |
| 12/05/2024 | $17.16 | $17.49 (1.92%) | $17.59 | $16.86 | 473,317 | $2.03 B |
| 12/04/2024 | $17.18 | $17.16 (-0.12%) | $17.48 | $16.91 | 305,300 | $1.99 B |
| 12/03/2024 | $16.92 | $17.12 (1.18%) | $17.56 | $16.85 | 510,500 | $1.99 B |
| 12/02/2024 | $17.82 | $16.95 (-4.88%) | $17.82 | $16.92 | 519,800 | $1.97 B |
| 11/29/2024 | $17.92 | $17.91 (-0.06%) | $18.14 | $17.47 | 608,228 | $2.08 B |
| 11/27/2024 | $17.30 | $17.60 (1.73%) | $17.73 | $17.30 | 510,301 | $2.05 B |
| 11/26/2024 | $17.00 | $17.30 (1.76%) | $17.45 | $16.43 | 559,300 | $2.01 B |
| 11/25/2024 | $17.39 | $17.10 (-1.67%) | $18.23 | $16.82 | 956,317 | $1.99 B |
| 11/22/2024 | $18.28 | $17.04 (-6.78%) | $18.33 | $16.95 | 1.11 M | $1.98 B |
| 11/21/2024 | $16.77 | $18.19 (8.47%) | $18.29 | $15.43 | 629,378 | $2.11 B |
| 11/20/2024 | $16.97 | $16.74 (-1.36%) | $17.35 | $16.46 | 711,500 | $1.95 B |
| 11/19/2024 | $15.28 | $16.83 (10.14%) | $17.10 | $15.28 | 591,844 | $1.96 B |
| 11/18/2024 | $15.63 | $16.10 (3.01%) | $16.16 | $15.00 | 888,400 | $1.87 B |
| 11/15/2024 | $17.79 | $16.00 (-10.06%) | $17.79 | $15.95 | 730,700 | $1.86 B |
| 11/14/2024 | $17.50 | $17.50 (0%) | $17.90 | $16.83 | 650,224 | $2.03 B |
| 11/13/2024 | $17.58 | $18.08 (2.84%) | $18.74 | $17.23 | 1.28 M | $2.10 B |
| 11/12/2024 | $16.68 | $17.00 (1.92%) | $17.79 | $16.68 | 1.70 M | $1.98 B |
| 11/11/2024 | $16.53 | $16.73 (1.21%) | $17.25 | $16.51 | 449,828 | $1.94 B |
| 11/08/2024 | $16.15 | $16.50 (2.17%) | $16.87 | $16.06 | 598,945 | $1.81 B |
| 11/07/2024 | $16.03 | $16.14 (0.69%) | $16.35 | $15.87 | 328,417 | $1.77 B |
| 11/06/2024 | $16.18 | $15.99 (-1.17%) | $16.26 | $15.15 | 362,220 | $1.75 B |
| 11/05/2024 | $15.77 | $16.00 (1.46%) | $16.07 | $15.71 | 312,318 | $1.75 B |
| 11/04/2024 | $15.57 | $15.89 (2.06%) | $16.07 | $15.32 | 391,134 | $1.74 B |
| 11/01/2024 | $15.21 | $15.67 (3.02%) | $15.69 | $14.87 | 316,532 | $1.72 B |
| 10/31/2024 | $15.05 | $15.04 (-0.07%) | $15.23 | $14.48 | 227,648 | $1.65 B |
| 10/30/2024 | $15.33 | $15.09 (-1.57%) | $15.64 | $15.09 | 307,723 | $1.65 B |
| 10/29/2024 | $15.49 | $15.44 (-0.32%) | $15.63 | $15.27 | 234,415 | $1.69 B |
| 10/28/2024 | $15.50 | $15.51 (0.06%) | $15.86 | $15.19 | 127,921 | $1.70 B |
| 10/25/2024 | $15.57 | $15.50 (-0.45%) | $15.61 | $15.17 | 170,200 | $1.70 B |
| 10/24/2024 | $15.21 | $15.50 (1.91%) | $15.86 | $15.00 | 295,900 | $1.70 B |
| 10/23/2024 | $15.46 | $15.15 (-2.01%) | $15.47 | $15.09 | 216,037 | $1.66 B |
| 10/22/2024 | $15.91 | $15.46 (-2.83%) | $16.11 | $15.27 | 292,800 | $1.69 B |
| 10/21/2024 | $15.94 | $15.79 (-0.94%) | $16.25 | $15.60 | 280,000 | $1.73 B |
| 10/18/2024 | $15.77 | $16.05 (1.78%) | $16.47 | $15.51 | 433,832 | $1.76 B |
| 10/17/2024 | $16.31 | $15.81 (-3.07%) | $16.31 | $15.57 | 247,400 | $1.73 B |
| 10/16/2024 | $16.21 | $16.29 (0.49%) | $16.61 | $15.93 | 224,830 | $1.78 B |
| 10/15/2024 | $16.50 | $16.09 (-2.48%) | $16.50 | $15.78 | 293,300 | $1.76 B |
| 10/14/2024 | $15.97 | $16.66 (4.32%) | $16.79 | $15.84 | 242,145 | $1.82 B |
| 10/11/2024 | $15.66 | $15.99 (2.11%) | $16.74 | $15.63 | 418,630 | $1.75 B |
| 10/10/2024 | $15.42 | $15.66 (1.56%) | $15.84 | $15.25 | 316,200 | $1.71 B |
| 10/09/2024 | $16.08 | $15.54 (-3.36%) | $16.16 | $15.44 | 393,620 | $1.70 B |
| 10/08/2024 | $15.54 | $16.08 (3.47%) | $16.09 | $15.48 | 382,531 | $1.76 B |
| 10/07/2024 | $15.94 | $15.51 (-2.7%) | $15.97 | $15.46 | 197,669 | $1.70 B |
| 10/04/2024 | $15.97 | $15.94 (-0.19%) | $16.30 | $15.57 | 243,700 | $1.75 B |
| 10/03/2024 | $16.13 | $15.88 (-1.55%) | $16.45 | $15.72 | 558,200 | $1.74 B |
| 10/02/2024 | $17.13 | $16.26 (-5.08%) | $17.16 | $16.04 | 716,000 | $1.78 B |
| 10/01/2024 | $16.00 | $17.20 (7.5%) | $17.44 | $15.37 | 909,942 | $1.88 B |
| 09/30/2024 | $15.73 | $15.99 (1.65%) | $16.62 | $15.73 | 480,641 | $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 |