-
5 DAY PERFORMANCE
-6.02% -
1 MONTH PERFORMANCE
-21.88% -
3 MONTH PERFORMANCE
-22.36% -
6 MONTH PERFORMANCE
-58.47% -
YEAR-TO-DATE PERFORMANCE
-62.35% -
1 YEAR PERFORMANCE
-9.42%
Century Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.23 | $1.25 (1.63%) | $1.29 | $1.21 | 428,769 | $105.88 M |
| 11/15/2024 | $1.31 | $1.22 (-6.87%) | $1.31 | $1.20 | 611,300 | $103.34 M |
| 11/14/2024 | $1.35 | $1.26 (-6.67%) | $1.44 | $1.25 | 549,506 | $106.73 M |
| 11/13/2024 | $1.44 | $1.33 (-7.64%) | $1.50 | $1.32 | 677,729 | $112.66 M |
| 11/12/2024 | $1.49 | $1.41 (-5.37%) | $1.49 | $1.40 | 397,007 | $119.43 M |
| 11/11/2024 | $1.45 | $1.47 (1.38%) | $1.49 | $1.43 | 281,300 | $124.52 M |
| 11/08/2024 | $1.50 | $1.44 (-4%) | $1.51 | $1.42 | 327,206 | $121.97 M |
| 11/07/2024 | $1.38 | $1.46 (5.8%) | $1.57 | $1.35 | 653,900 | $123.67 M |
| 11/06/2024 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.26 | 526,100 | $117.74 M |
| 11/05/2024 | $1.26 | $1.33 (5.56%) | $1.43 | $1.25 | 556,661 | $112.66 M |
| 11/04/2024 | $1.25 | $1.26 (0.8%) | $1.30 | $1.18 | 461,213 | $106.73 M |
| 11/01/2024 | $1.17 | $1.26 (7.69%) | $1.31 | $1.16 | 421,500 | $106.73 M |
| 10/31/2024 | $1.28 | $1.15 (-10.16%) | $1.28 | $1.14 | 700,800 | $97.41 M |
| 10/30/2024 | $1.37 | $1.28 (-6.57%) | $1.41 | $1.26 | 657,500 | $108.42 M |
| 10/29/2024 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.30 | 594,232 | $115.20 M |
| 10/28/2024 | $1.39 | $1.40 (0.72%) | $1.46 | $1.38 | 394,700 | $118.59 M |
| 10/25/2024 | $1.46 | $1.39 (-4.79%) | $1.46 | $1.33 | 518,347 | $117.74 M |
| 10/24/2024 | $1.53 | $1.46 (-4.58%) | $1.54 | $1.43 | 329,600 | $123.67 M |
| 10/23/2024 | $1.58 | $1.53 (-3.16%) | $1.61 | $1.50 | 175,213 | $129.60 M |
| 10/22/2024 | $1.52 | $1.58 (3.95%) | $1.59 | $1.46 | 154,000 | $133.83 M |
| 10/21/2024 | $1.59 | $1.54 (-3.14%) | $1.60 | $1.52 | 253,234 | $130.44 M |
| 10/18/2024 | $1.57 | $1.60 (1.91%) | $1.65 | $1.52 | 192,011 | $135.53 M |
| 10/17/2024 | $1.55 | $1.57 (1.29%) | $1.59 | $1.50 | 139,920 | $132.99 M |
| 10/16/2024 | $1.56 | $1.57 (0.64%) | $1.57 | $1.47 | 157,907 | $132.99 M |
| 10/15/2024 | $1.47 | $1.50 (2.04%) | $1.55 | $1.46 | 180,700 | $127.06 M |
| 10/14/2024 | $1.55 | $1.48 (-4.52%) | $1.55 | $1.43 | 314,100 | $125.36 M |
| 10/11/2024 | $1.39 | $1.55 (11.51%) | $1.56 | $1.39 | 327,000 | $131.29 M |
| 10/10/2024 | $1.40 | $1.39 (-0.71%) | $1.45 | $1.36 | 289,100 | $117.74 M |
| 10/09/2024 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.39 | 224,200 | $118.59 M |
| 10/08/2024 | $1.50 | $1.46 (-2.67%) | $1.50 | $1.45 | 214,901 | $123.67 M |
| 10/07/2024 | $1.53 | $1.48 (-3.27%) | $1.63 | $1.47 | 195,300 | $125.36 M |
| 10/04/2024 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.47 | 269,121 | $131.29 M |
| 10/03/2024 | $1.59 | $1.51 (-5.03%) | $1.59 | $1.51 | 328,349 | $127.90 M |
| 10/02/2024 | $1.61 | $1.61 (0%) | $1.66 | $1.56 | 503,742 | $136.37 M |
| 10/01/2024 | $1.75 | $1.65 (-5.71%) | $1.81 | $1.61 | 736,812 | $139.76 M |
| 09/30/2024 | $1.76 | $1.71 (-2.84%) | $1.86 | $1.66 | 535,600 | $144.84 M |
| 09/27/2024 | $1.55 | $1.61 (3.87%) | $1.70 | $1.52 | 373,923 | $136.37 M |
| 09/26/2024 | $1.55 | $1.53 (-1.29%) | $1.60 | $1.49 | 399,200 | $129.60 M |
| 09/25/2024 | $1.49 | $1.53 (2.68%) | $1.55 | $1.46 | 406,848 | $129.60 M |
| 09/24/2024 | $1.55 | $1.50 (-3.23%) | $1.56 | $1.47 | 410,300 | $127.06 M |
| 09/23/2024 | $1.71 | $1.55 (-9.36%) | $1.73 | $1.53 | 311,500 | $131.29 M |
| 09/20/2024 | $1.68 | $1.70 (1.19%) | $1.73 | $1.58 | 757,619 | $144.00 M |
| 09/19/2024 | $1.72 | $1.70 (-1.16%) | $1.78 | $1.62 | 279,530 | $144.00 M |
| 09/18/2024 | $1.65 | $1.65 (0%) | $1.74 | $1.61 | 316,737 | $139.76 M |
| 09/17/2024 | $1.56 | $1.66 (6.41%) | $1.74 | $1.51 | 305,437 | $140.61 M |
| 09/16/2024 | $1.60 | $1.59 (-0.63%) | $1.63 | $1.53 | 380,214 | $134.68 M |
| 09/13/2024 | $1.57 | $1.60 (1.91%) | $1.63 | $1.55 | 247,801 | $135.53 M |
| 09/12/2024 | $1.57 | $1.54 (-1.91%) | $1.58 | $1.48 | 307,400 | $130.44 M |
| 09/11/2024 | $1.55 | $1.56 (0.65%) | $1.59 | $1.49 | 229,900 | $132.14 M |
| 09/10/2024 | $1.57 | $1.57 (0%) | $1.59 | $1.48 | 250,600 | $132.99 M |
| 09/09/2024 | $1.46 | $1.54 (5.48%) | $1.61 | $1.46 | 269,500 | $130.44 M |
| 09/06/2024 | $1.42 | $1.46 (2.82%) | $1.50 | $1.42 | 300,211 | $123.67 M |
| 09/05/2024 | $1.61 | $1.44 (-10.56%) | $1.80 | $1.43 | 659,432 | $121.97 M |
| 09/04/2024 | $1.63 | $1.59 (-2.45%) | $1.68 | $1.56 | 386,293 | $134.68 M |
| 09/03/2024 | $1.74 | $1.64 (-5.75%) | $1.77 | $1.62 | 286,943 | $138.92 M |
| 08/30/2024 | $1.73 | $1.76 (1.73%) | $1.82 | $1.66 | 374,843 | $149.08 M |
| 08/29/2024 | $1.66 | $1.73 (4.22%) | $1.81 | $1.66 | 326,438 | $146.54 M |
| 08/28/2024 | $1.81 | $1.65 (-8.84%) | $1.84 | $1.63 | 445,123 | $139.76 M |
| 08/27/2024 | $1.99 | $1.85 (-7.04%) | $1.99 | $1.82 | 338,700 | $156.70 M |
| 08/26/2024 | $1.82 | $2.02 (10.99%) | $2.05 | $1.81 | 567,200 | $171.10 M |
| 08/23/2024 | $1.77 | $1.79 (1.13%) | $1.87 | $1.75 | 337,830 | $151.62 M |
| 08/22/2024 | $1.81 | $1.75 (-3.31%) | $1.88 | $1.68 | 318,428 | $148.23 M |
| 08/21/2024 | $1.69 | $1.79 (5.92%) | $1.87 | $1.67 | 636,823 | $151.62 M |
| 08/20/2024 | $1.68 | $1.68 (0%) | $1.97 | $1.63 | 324,414 | $142.30 M |
| 08/19/2024 | $1.61 | $1.71 (6.21%) | $1.78 | $1.61 | 391,247 | $144.84 M |