5 DAY PERFORMANCE
+7.59%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
+7.66%
6 MONTH PERFORMANCE
+65.25%
YEAR-TO-DATE PERFORMANCE
-2.63%
1 YEAR PERFORMANCE
+102.86%
Centessa Pharmaceuticals plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/23/2025 | $16.62 | $16.28 (-2.05%) | $16.92 | $16.28 | 418,124 | $1.89 B |
| 01/22/2025 | $16.47 | $16.68 (1.28%) | $16.83 | $16.34 | 165,115 | $1.94 B |
| 01/21/2025 | $15.29 | $16.46 (7.65%) | $16.64 | $14.96 | 556,700 | $1.91 B |
| 01/17/2025 | $14.87 | $15.16 (1.95%) | $15.82 | $14.61 | 459,400 | $1.76 B |
| 01/16/2025 | $15.40 | $14.87 (-3.44%) | $15.64 | $14.85 | 516,509 | $1.73 B |
| 01/15/2025 | $15.12 | $15.40 (1.85%) | $15.62 | $15.09 | 282,402 | $1.79 B |
| 01/14/2025 | $15.33 | $14.84 (-3.2%) | $15.49 | $14.44 | 299,500 | $1.73 B |
| 01/13/2025 | $15.46 | $15.26 (-1.29%) | $15.46 | $14.66 | 506,633 | $1.77 B |
| 01/10/2025 | $15.92 | $15.64 (-1.76%) | $15.98 | $15.27 | 442,647 | $1.82 B |
| 01/08/2025 | $16.91 | $16.10 (-4.79%) | $17.65 | $15.29 | 1.28 M | $1.87 B |
| 01/07/2025 | $17.12 | $17.32 (1.17%) | $17.50 | $16.41 | 666,900 | $2.01 B |
| 01/06/2025 | $16.87 | $16.74 (-0.77%) | $17.01 | $16.36 | 310,900 | $1.95 B |
| 01/03/2025 | $17.60 | $17.01 (-3.35%) | $18.00 | $16.77 | 586,200 | $1.98 B |
| 01/02/2025 | $16.79 | $17.50 (4.23%) | $17.51 | $16.61 | 520,408 | $2.03 B |
| 12/31/2024 | $16.42 | $16.75 (2.01%) | $17.00 | $15.45 | 644,130 | $1.95 B |
| 12/30/2024 | $16.61 | $16.35 (-1.57%) | $16.73 | $16.21 | 171,019 | $1.90 B |
| 12/27/2024 | $16.93 | $16.95 (0.12%) | $17.53 | $16.80 | 262,700 | $1.97 B |
| 12/26/2024 | $16.80 | $17.26 (2.74%) | $17.70 | $16.55 | 297,300 | $2.01 B |
| 12/24/2024 | $17.54 | $16.90 (-3.65%) | $17.78 | $16.46 | 193,914 | $1.96 B |
| 12/23/2024 | $16.91 | $17.53 (3.67%) | $18.00 | $16.50 | 411,600 | $2.04 B |
| 12/20/2024 | $17.55 | $17.16 (-2.22%) | $17.94 | $16.94 | 791,300 | $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 |