5 DAY PERFORMANCE
+10.53%
1 MONTH PERFORMANCE
+19.83%
3 MONTH PERFORMANCE
-29.50%
6 MONTH PERFORMANCE
-56.35%
YEAR-TO-DATE PERFORMANCE
-45.54%
1 YEAR PERFORMANCE
-81.85%
Century Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.55 | $0.55 (-0.05%) | $0.56 | $0.54 | 1.50 M | $46.72 M |
| 05/01/2025 | $0.54 | $0.56 (2.85%) | $0.56 | $0.51 | 876,940 | $47.17 M |
| 04/30/2025 | $0.50 | $0.54 (8.32%) | $0.56 | $0.50 | 456,531 | $46.00 M |
| 04/29/2025 | $0.50 | $0.50 (0.82%) | $0.51 | $0.49 | 886,650 | $42.82 M |
| 04/28/2025 | $0.49 | $0.50 (1.06%) | $0.53 | $0.49 | 744,939 | $42.26 M |
| 04/25/2025 | $0.53 | $0.50 (-4.85%) | $0.53 | $0.50 | 639,516 | $39.46 M |
| 04/24/2025 | $0.54 | $0.53 (-1.81%) | $0.56 | $0.53 | 862,124 | $41.70 M |
| 04/23/2025 | $0.54 | $0.54 (-0.07%) | $0.57 | $0.53 | 1.28 M | $42.47 M |
| 04/22/2025 | $0.54 | $0.54 (0%) | $0.56 | $0.52 | 1.41 M | $42.47 M |
| 04/21/2025 | $0.53 | $0.54 (1.89%) | $0.56 | $0.52 | 861,034 | $42.47 M |
| 04/17/2025 | $0.50 | $0.54 (8.74%) | $0.56 | $0.50 | 657,552 | $42.76 M |
| 04/16/2025 | $0.49 | $0.50 (2.88%) | $0.51 | $0.47 | 520,800 | $39.32 M |
| 04/15/2025 | $0.51 | $0.50 (-1.3%) | $0.54 | $0.47 | 359,015 | $39.40 M |
| 04/14/2025 | $0.50 | $0.50 (-0.16%) | $0.51 | $0.46 | 545,632 | $39.26 M |
| 04/11/2025 | $0.42 | $0.48 (13.77%) | $0.48 | $0.41 | 458,722 | $37.75 M |
| 04/10/2025 | $0.42 | $0.41 (-2.39%) | $0.42 | $0.40 | 262,719 | $32.07 M |
| 04/09/2025 | $0.38 | $0.42 (10.89%) | $0.45 | $0.34 | 1.33 M | $32.91 M |
| 04/08/2025 | $0.43 | $0.39 (-10.1%) | $0.45 | $0.38 | 339,500 | $30.60 M |
| 04/07/2025 | $0.41 | $0.41 (0.51%) | $0.44 | $0.38 | 484,800 | $32.41 M |
| 04/04/2025 | $0.44 | $0.44 (-0.05%) | $0.45 | $0.42 | 518,937 | $34.53 M |
| 04/03/2025 | $0.46 | $0.46 (-0.22%) | $0.48 | $0.42 | 610,520 | $36.10 M |
| 04/02/2025 | $0.45 | $0.47 (3.69%) | $0.47 | $0.45 | 462,500 | $36.94 M |
| 04/01/2025 | $0.49 | $0.45 (-6.88%) | $0.50 | $0.45 | 598,100 | $35.53 M |
| 03/31/2025 | $0.51 | $0.48 (-6.67%) | $0.51 | $0.47 | 640,600 | $37.44 M |
| 03/28/2025 | $0.55 | $0.51 (-6.64%) | $0.56 | $0.51 | 297,603 | $40.34 M |
| 03/27/2025 | $0.56 | $0.55 (-1.33%) | $0.58 | $0.54 | 291,100 | $43.13 M |
| 03/26/2025 | $0.55 | $0.56 (1.65%) | $0.57 | $0.54 | 428,391 | $43.73 M |
| 03/25/2025 | $0.58 | $0.55 (-4.44%) | $0.59 | $0.54 | 444,211 | $43.63 M |
| 03/24/2025 | $0.57 | $0.58 (2.4%) | $0.59 | $0.56 | 657,623 | $45.91 M |
| 03/21/2025 | $0.55 | $0.56 (0.74%) | $0.56 | $0.53 | 1.12 M | $43.65 M |
| 03/20/2025 | $0.57 | $0.55 (-4.18%) | $0.59 | $0.52 | 1.17 M | $43.26 M |
| 03/19/2025 | $0.59 | $0.58 (-0.85%) | $0.60 | $0.58 | 378,323 | $45.85 M |
| 03/18/2025 | $0.63 | $0.59 (-6.74%) | $0.65 | $0.59 | 291,180 | $46.25 M |
| 03/17/2025 | $0.61 | $0.63 (2.51%) | $0.63 | $0.60 | 262,827 | $49.18 M |
| 03/14/2025 | $0.56 | $0.60 (6.96%) | $0.63 | $0.55 | 472,600 | $50.51 M |
| 03/13/2025 | $0.59 | $0.56 (-5.34%) | $0.60 | $0.55 | 589,203 | $47.31 M |
| 03/12/2025 | $0.60 | $0.60 (0.1%) | $0.62 | $0.58 | 241,900 | $50.87 M |
| 03/11/2025 | $0.60 | $0.60 (0.2%) | $0.62 | $0.59 | 336,040 | $50.92 M |
| 03/10/2025 | $0.65 | $0.61 (-6.08%) | $0.67 | $0.60 | 250,338 | $51.55 M |
| 03/07/2025 | $0.65 | $0.66 (0.46%) | $0.67 | $0.64 | 274,537 | $55.52 M |
| 03/06/2025 | $0.61 | $0.66 (7.82%) | $0.67 | $0.61 | 390,600 | $55.48 M |
| 03/05/2025 | $0.62 | $0.61 (-1.36%) | $0.65 | $0.60 | 511,850 | $51.47 M |
| 03/04/2025 | $0.60 | $0.61 (0.85%) | $0.65 | $0.57 | 626,000 | $51.25 M |
| 03/03/2025 | $0.69 | $0.61 (-10.98%) | $0.69 | $0.60 | 494,919 | $52.00 M |
| 02/28/2025 | $0.65 | $0.68 (5.05%) | $0.69 | $0.63 | 386,633 | $57.84 M |
| 02/27/2025 | $0.69 | $0.67 (-2.54%) | $0.70 | $0.67 | 396,610 | $56.96 M |
| 02/26/2025 | $0.70 | $0.69 (-1.07%) | $0.73 | $0.67 | 557,300 | $58.74 M |
| 02/25/2025 | $0.73 | $0.70 (-3.7%) | $0.73 | $0.68 | 468,700 | $59.46 M |
| 02/24/2025 | $0.74 | $0.71 (-3.74%) | $0.75 | $0.69 | 418,596 | $60.33 M |
| 02/21/2025 | $0.76 | $0.73 (-3.93%) | $0.76 | $0.72 | 284,027 | $61.84 M |
| 02/20/2025 | $0.79 | $0.75 (-5.45%) | $0.82 | $0.71 | 1.18 M | $63.44 M |
| 02/19/2025 | $0.76 | $0.76 (-0.22%) | $0.80 | $0.73 | 449,409 | $64.23 M |
| 02/18/2025 | $0.79 | $0.77 (-3.22%) | $0.82 | $0.75 | 481,401 | $65.07 M |
| 02/14/2025 | $0.77 | $0.77 (1.12%) | $0.81 | $0.74 | 514,700 | $65.60 M |
| 02/13/2025 | $0.75 | $0.75 (-0.17%) | $0.78 | $0.72 | 308,600 | $63.82 M |
| 02/12/2025 | $0.71 | $0.75 (5.31%) | $0.76 | $0.71 | 159,100 | $63.33 M |
| 02/11/2025 | $0.71 | $0.73 (2.64%) | $0.74 | $0.68 | 286,914 | $61.89 M |
| 02/10/2025 | $0.74 | $0.72 (-2.45%) | $0.74 | $0.71 | 381,103 | $61.15 M |
| 02/07/2025 | $0.76 | $0.73 (-4.39%) | $0.78 | $0.72 | 516,777 | $61.44 M |
| 02/06/2025 | $0.79 | $0.76 (-3.64%) | $0.80 | $0.75 | 498,400 | $64.62 M |
| 02/05/2025 | $0.79 | $0.80 (0.77%) | $0.81 | $0.78 | 185,313 | $67.43 M |
| 02/04/2025 | $0.80 | $0.79 (-1.69%) | $0.84 | $0.76 | 354,243 | $66.62 M |
| 02/03/2025 | $0.81 | $0.78 (-3.69%) | $0.86 | $0.75 | 409,109 | $66.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
