Centessa Pharmaceuticals plc - CNTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	22	22.22	22.22	22.47	21.8	726,942
January 12, 2026	22.29	22.02	22.02	22.43	21.55	514,514
January 09, 2026	22.33	22.42	22.42	23	22.21	1.15M
January 08, 2026	22.75	22.05	22.05	22.84	21.9	1.23M
January 07, 2026	22.7	22.69	22.69	23.69	22.44	1.82M
January 06, 2026	22.89	22.68	22.68	23.32	22.66	1.44M
January 05, 2026	23.57	23.02	23.02	23.68	22.15	4.66M
January 02, 2026	24.88	23.69	23.69	25.21	23.49	783,708
December 31, 2025	24.82	25.01	25.01	25.32	24.44	779,020
December 30, 2025	24.77	24.74	24.74	25.58	24.59	602,627
December 29, 2025	25.18	24.79	24.79	25.7	24.64	284,144
December 26, 2025	25.61	25.33	25.33	25.97	25.07	465,500
December 24, 2025	25.46	25.68	25.68	26.01	25.14	442,800
December 23, 2025	25.31	25.26	25.26	25.6	25.03	1.1M
December 22, 2025	25.08	25.38	25.38	25.7	24.87	882,800
December 19, 2025	24.89	24.85	24.85	25.28	24.17	1.07M
December 18, 2025	25.32	24.85	24.85	25.5	24.43	1.49M
December 17, 2025	25.58	24.98	24.98	25.97	24.81	1.35M
December 16, 2025	26.18	25.72	25.72	26.7	25.52	1.24M
December 15, 2025	26.55	26.15	26.15	26.83	25.95	1.39M
December 12, 2025	27.09	26.51	26.51	27.67	25.59	2.41M
December 11, 2025	26.69	27.18	27.18	28.89	26.5	4.06M
December 10, 2025	29.11	29.57	29.57	30.02	28.72	972,600
December 09, 2025	29.3	28.6	28.6	29.74	28.43	955,230
December 08, 2025	29.87	29.5	29.5	30.58	29.42	828,534
December 05, 2025	29.31	29.91	29.91	30	28.95	887,812
December 04, 2025	29	29.56	29.56	29.74	28.52	614,502
December 03, 2025	28.35	29.07	29.07	29.52	28.35	2.02M
December 02, 2025	28.42	28.51	28.51	29.14	28.19	1.27M
December 01, 2025	29.63	28.47	28.47	29.77	28.19	1.68M
November 28, 2025	29.17	29.03	29.03	29.52	28.96	1.22M
November 26, 2025	29.27	28.98	28.98	29.85	28.53	2.2M
November 25, 2025	29.5	28.96	28.96	29.9	28.86	2.06M
November 24, 2025	28.1	29.37	29.37	29.45	28	1.32M
November 21, 2025	27.73	27.98	27.98	28.97	27.58	1.62M
November 20, 2025	28.56	27.54	27.54	29.33	27.47	1.76M
November 19, 2025	28.45	28	28	28.83	27.51	1.48M
November 18, 2025	27.44	28.36	28.36	29	27.15	2.21M
November 17, 2025	27.74	27.32	27.32	29.29	27.21	3.58M
November 14, 2025	25.96	27.61	27.61	27.72	25.88	3.53M
November 13, 2025	26.2	25.97	25.97	26.89	25.46	2.03M
November 12, 2025	22.34	26.7	26.7	27.18	21.97	7.44M
November 11, 2025	22.62	22.54	22.54	23.07	22.13	998,700
November 10, 2025	22.49	22.33	22.33	23.08	21.79	1.91M
November 07, 2025	22.44	22.12	22.12	22.98	21.58	1.94M
November 06, 2025	22.18	22.83	22.83	24.15	22.1	1.96M
November 05, 2025	17.99	22.52	22.52	22.92	17.05	10.09M
November 04, 2025	23.53	23.74	23.74	24.17	23	493,209
November 03, 2025	24.9	23.94	23.94	25.42	23.53	904,630
October 31, 2025	24.44	24.9	24.9	25.13	23.96	598,163
October 30, 2025	23.9	24.33	24.33	24.73	23.45	505,100
October 29, 2025	25.05	23.98	23.98	25.27	23.71	770,000
October 28, 2025	24.61	25	25	25.31	24.61	1.08M
October 27, 2025	24.52	24.46	24.46	25.3	24.38	982,500
October 24, 2025	24.2	24.15	24.15	24.81	23.86	316,325
October 23, 2025	23.21	24.14	24.14	24.19	23.2	701,146
October 22, 2025	22.65	23.28	23.28	23.49	22.56	878,903
October 21, 2025	22.82	22.74	22.74	23.2	22.5	835,236
October 20, 2025	23.24	22.79	22.79	23.24	22.58	729,342
October 17, 2025	22.83	23.02	23.02	23.34	22.69	887,600

Centessa Pharmaceuticals plc (CNTA) NASDAQ