5 DAY PERFORMANCE
+9.68%
1 MONTH PERFORMANCE
+7.15%
3 MONTH PERFORMANCE
+20.14%
6 MONTH PERFORMANCE
-29.22%
YEAR-TO-DATE PERFORMANCE
-36.93%
1 YEAR PERFORMANCE
-73.24%
Century Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/23/2025 | $0.60 | $0.64 (6.17%) | $0.65 | $0.60 | 1.41 M | $54.80 M |
07/22/2025 | $0.59 | $0.58 (-2.49%) | $0.60 | $0.57 | 540.70 K | $49.49 M |
07/21/2025 | $0.59 | $0.58 (-3.35%) | $0.62 | $0.57 | 959.72 K | $49.46 M |
07/18/2025 | $0.59 | $0.58 (-1.58%) | $0.60 | $0.57 | 639.70 K | $49.96 M |
07/17/2025 | $0.60 | $0.58 (-2.49%) | $0.61 | $0.58 | 1.01 M | $49.91 M |
07/16/2025 | $0.58 | $0.60 (2.29%) | $0.61 | $0.57 | 690.22 K | $51.44 M |
07/15/2025 | $0.59 | $0.58 (-1.13%) | $0.61 | $0.56 | 1.01 M | $49.75 M |
07/14/2025 | $0.59 | $0.60 (1.21%) | $0.62 | $0.59 | 383.60 K | $51.60 M |
07/11/2025 | $0.62 | $0.60 (-2.39%) | $0.64 | $0.59 | 1.03 M | $51.64 M |
07/10/2025 | $0.62 | $0.62 (-0.64%) | $0.64 | $0.60 | 851.66 K | $53.18 M |
07/09/2025 | $0.56 | $0.63 (11.73%) | $0.64 | $0.56 | 2.27 M | $53.82 M |
07/08/2025 | $0.56 | $0.56 (0.45%) | $0.57 | $0.55 | 827.80 K | $48.39 M |
07/07/2025 | $0.55 | $0.55 (0.44%) | $0.57 | $0.55 | 365.74 K | $47.32 M |
07/03/2025 | $0.56 | $0.56 (-0.96%) | $0.56 | $0.55 | 214.23 K | $47.75 M |
07/02/2025 | $0.54 | $0.56 (2.74%) | $0.56 | $0.54 | 342.87 K | $47.74 M |
07/01/2025 | $0.55 | $0.54 (-1.56%) | $0.57 | $0.54 | 468.60 K | $46.71 M |
06/30/2025 | $0.56 | $0.56 (0.13%) | $0.56 | $0.53 | 1.30 M | $48.06 M |
06/27/2025 | $0.56 | $0.52 (-7.37%) | $0.57 | $0.52 | 6.19 M | $44.62 M |
06/26/2025 | $0.57 | $0.57 (0.28%) | $0.59 | $0.55 | 446.84 K | $48.83 M |
06/25/2025 | $0.60 | $0.57 (-5.06%) | $0.60 | $0.56 | 512.90 K | $48.71 M |
06/24/2025 | $0.58 | $0.59 (3.39%) | $0.60 | $0.57 | 987.31 K | $51.14 M |
06/23/2025 | $0.58 | $0.58 (-0.9%) | $0.59 | $0.55 | 694.83 K | $49.46 M |
06/20/2025 | $0.59 | $0.58 (-1.82%) | $0.60 | $0.57 | 949.50 K | $50.06 M |
06/18/2025 | $0.58 | $0.59 (1.1%) | $0.60 | $0.58 | 262.50 K | $50.44 M |
06/17/2025 | $0.58 | $0.59 (1.72%) | $0.61 | $0.58 | 836.00 K | $50.86 M |
06/16/2025 | $0.59 | $0.58 (-1.35%) | $0.61 | $0.58 | 675.20 K | $50.15 M |
06/13/2025 | $0.60 | $0.58 (-4.1%) | $0.61 | $0.56 | 757.92 K | $49.50 M |
06/12/2025 | $0.62 | $0.60 (-3.98%) | $0.62 | $0.59 | 401.80 K | $51.61 M |
06/11/2025 | $0.65 | $0.61 (-6.26%) | $0.65 | $0.57 | 850.62 K | $52.14 M |
06/10/2025 | $0.65 | $0.63 (-2.73%) | $0.66 | $0.62 | 934.44 K | $54.61 M |
06/09/2025 | $0.62 | $0.63 (0.43%) | $0.64 | $0.61 | 855.80 K | $53.92 M |
06/06/2025 | $0.57 | $0.62 (8.91%) | $0.65 | $0.56 | 3.51 M | $53.01 M |
06/05/2025 | $0.56 | $0.56 (0.36%) | $0.57 | $0.55 | 752.06 K | $48.43 M |
06/04/2025 | $0.58 | $0.57 (-1.51%) | $0.58 | $0.56 | 811.45 K | $48.77 M |
06/03/2025 | $0.55 | $0.57 (4.41%) | $0.58 | $0.54 | 1.00 M | $49.04 M |
06/02/2025 | $0.54 | $0.54 (1.59%) | $0.55 | $0.53 | 1.14 M | $46.75 M |
05/30/2025 | $0.56 | $0.53 (-5.29%) | $0.57 | $0.53 | 1.78 M | $45.63 M |
05/29/2025 | $0.56 | $0.56 (-0.54%) | $0.59 | $0.55 | 683.03 K | $47.91 M |
05/28/2025 | $0.56 | $0.56 (-0.32%) | $0.58 | $0.56 | 317.60 K | $48.17 M |
05/27/2025 | $0.56 | $0.56 (0.29%) | $0.58 | $0.55 | 355.70 K | $48.31 M |
05/23/2025 | $0.56 | $0.56 (-0.41%) | $0.59 | $0.55 | 432.00 K | $48.07 M |
05/22/2025 | $0.56 | $0.57 (2.13%) | $0.60 | $0.55 | 421.44 K | $49.39 M |
05/21/2025 | $0.62 | $0.58 (-6.52%) | $0.63 | $0.57 | 856.82 K | $49.86 M |
05/20/2025 | $0.58 | $0.60 (2.99%) | $0.64 | $0.57 | 1.64 M | $51.61 M |
05/19/2025 | $0.56 | $0.55 (-1.02%) | $0.58 | $0.55 | 640.23 K | $47.68 M |
05/16/2025 | $0.52 | $0.56 (8.23%) | $0.57 | $0.51 | 1.38 M | $48.17 M |
05/15/2025 | $0.50 | $0.52 (4.04%) | $0.52 | $0.49 | 485.10 K | $44.51 M |
05/14/2025 | $0.54 | $0.49 (-9.43%) | $0.54 | $0.48 | 565.40 K | $42.07 M |
05/13/2025 | $0.52 | $0.53 (0.29%) | $0.53 | $0.49 | 426.70 K | $45.25 M |
05/12/2025 | $0.54 | $0.52 (-2.82%) | $0.55 | $0.51 | 254.80 K | $45.14 M |
05/09/2025 | $0.50 | $0.54 (7.4%) | $0.54 | $0.50 | 461.51 K | $46.19 M |
05/08/2025 | $0.50 | $0.52 (4%) | $0.53 | $0.50 | 414.80 K | $44.73 M |
05/07/2025 | $0.52 | $0.52 (-0.11%) | $0.53 | $0.50 | 411.05 K | $44.89 M |
05/06/2025 | $0.55 | $0.53 (-3.64%) | $0.55 | $0.52 | 826.40 K | $45.59 M |
05/05/2025 | $0.55 | $0.56 (2.86%) | $0.57 | $0.55 | 530.34 K | $48.27 M |
05/02/2025 | $0.55 | $0.55 (-0.05%) | $0.56 | $0.54 | 1.50 M | $47.31 M |
05/01/2025 | $0.54 | $0.56 (2.85%) | $0.56 | $0.51 | 876.94 K | $47.78 M |
04/30/2025 | $0.50 | $0.54 (8.32%) | $0.56 | $0.50 | 456.53 K | $46.59 M |
04/29/2025 | $0.50 | $0.50 (0.82%) | $0.51 | $0.49 | 886.65 K | $43.36 M |
04/28/2025 | $0.49 | $0.50 (1.06%) | $0.53 | $0.49 | 744.94 K | $42.80 M |
04/25/2025 | $0.53 | $0.50 (-4.85%) | $0.53 | $0.50 | 639.52 K | $43.16 M |
04/24/2025 | $0.54 | $0.53 (-1.81%) | $0.56 | $0.53 | 862.12 K | $45.61 M |