5 DAY PERFORMANCE
-7.07%
1 MONTH PERFORMANCE
-24.59%
3 MONTH PERFORMANCE
-38.67%
6 MONTH PERFORMANCE
-66.55%
YEAR-TO-DATE PERFORMANCE
-8.91%
1 YEAR PERFORMANCE
-76.04%
Century Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $1.01 | $0.94 (-7.41%) | $1.01 | $0.91 | 375,304 | $79.22 M |
| 01/13/2025 | $0.99 | $0.97 (-2.01%) | $1.01 | $0.94 | 462,300 | $82.17 M |
| 01/10/2025 | $1.07 | $0.99 (-7.48%) | $1.07 | $0.98 | 695,580 | $83.86 M |
| 01/08/2025 | $1.18 | $1.07 (-9.32%) | $1.19 | $1.04 | 1.27 M | $90.63 M |
| 01/07/2025 | $1.05 | $1.06 (0.95%) | $1.17 | $1.04 | 745,300 | $89.79 M |
| 01/06/2025 | $1.11 | $1.05 (-5.41%) | $1.16 | $1.05 | 333,500 | $88.94 M |
| 01/03/2025 | $1.04 | $1.11 (6.73%) | $1.14 | $1.04 | 366,862 | $94.02 M |
| 01/02/2025 | $1.02 | $1.04 (1.96%) | $1.09 | $1.01 | 321,600 | $88.09 M |
| 12/31/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.98 | 374,925 | $85.55 M |
| 12/30/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 328,921 | $84.70 M |
| 12/27/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.02 | 337,051 | $88.09 M |
| 12/26/2024 | $1.02 | $1.08 (5.88%) | $1.09 | $0.98 | 367,582 | $91.48 M |
| 12/24/2024 | $1.02 | $1.02 (0%) | $1.03 | $0.95 | 516,025 | $86.40 M |
| 12/23/2024 | $1.11 | $1.02 (-8.11%) | $1.12 | $1.01 | 602,559 | $86.40 M |
| 12/20/2024 | $1.05 | $1.10 (4.76%) | $1.12 | $1.05 | 1.02 M | $93.17 M |
| 12/19/2024 | $1.05 | $1.05 (0%) | $1.11 | $0.98 | 829,294 | $88.94 M |
| 12/18/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.03 | 987,422 | $88.94 M |
| 12/17/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 538,800 | $99.10 M |
| 12/16/2024 | $1.16 | $1.17 (0.86%) | $1.25 | $1.13 | 1.07 M | $99.10 M |
| 12/13/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.18 | 953,106 | $103.34 M |
| 12/12/2024 | $1.37 | $1.25 (-8.76%) | $1.38 | $1.24 | 1.02 M | $105.88 M |
| 12/11/2024 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.33 | 788,208 | $114.35 M |
| 12/10/2024 | $1.51 | $1.41 (-6.62%) | $1.62 | $1.36 | 993,424 | $119.43 M |
| 12/09/2024 | $1.58 | $1.47 (-6.96%) | $1.74 | $1.47 | 1.23 M | $124.52 M |
| 12/06/2024 | $1.44 | $1.52 (5.56%) | $1.58 | $1.43 | 544,864 | $128.75 M |
| 12/05/2024 | $1.41 | $1.43 (1.42%) | $1.48 | $1.40 | 428,604 | $121.13 M |
| 12/04/2024 | $1.55 | $1.44 (-7.1%) | $1.59 | $1.43 | 1.01 M | $121.97 M |
| 12/03/2024 | $1.69 | $1.55 (-8.28%) | $1.69 | $1.52 | 552,600 | $131.29 M |
| 12/02/2024 | $1.73 | $1.68 (-2.89%) | $1.83 | $1.63 | 690,444 | $142.30 M |
| 11/29/2024 | $1.65 | $1.72 (4.24%) | $1.75 | $1.62 | 662,603 | $145.69 M |
| 11/27/2024 | $1.36 | $1.63 (19.85%) | $1.63 | $1.36 | 1.26 M | $138.07 M |
| 11/26/2024 | $1.34 | $1.35 (0.75%) | $1.38 | $1.30 | 1.06 M | $114.35 M |
| 11/25/2024 | $1.22 | $1.30 (6.56%) | $1.44 | $1.20 | 1.12 M | $110.12 M |
| 11/22/2024 | $1.22 | $1.21 (-0.82%) | $1.27 | $1.20 | 530,000 | $102.49 M |
| 11/21/2024 | $1.28 | $1.24 (-3.13%) | $1.28 | $1.20 | 326,000 | $105.03 M |
| 11/20/2024 | $1.26 | $1.26 (0%) | $1.29 | $1.22 | 424,300 | $106.73 M |
| 11/19/2024 | $1.21 | $1.28 (5.79%) | $1.28 | $1.21 | 444,200 | $108.42 M |
| 11/18/2024 | $1.23 | $1.25 (1.63%) | $1.29 | $1.21 | 428,873 | $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 |