Centessa Pharmaceuticals plc - CNTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	22.75	23.05	23.05	23.16	22.26	2.16M
October 01, 2025	24.1	22.62	22.62	24.38	22.43	1.15M
September 30, 2025	24.29	24.25	24.25	24.57	23.53	1.42M
September 29, 2025	23.47	24.4	24.4	24.57	23.14	1.13M
September 26, 2025	23.13	23.26	23.26	23.48	22.52	986,699
September 25, 2025	23.89	23.01	23.01	23.89	22.86	862,292
September 24, 2025	23	23.97	23.97	24.13	23	968,943
September 23, 2025	23.2	23.34	23.34	23.6	22.94	627,432
September 22, 2025	22.85	23.38	23.38	23.47	22.68	566,205
September 19, 2025	23.04	22.79	22.79	23.51	22.66	783,013
September 18, 2025	21.92	22.97	22.97	23.09	21.83	1.12M
September 17, 2025	21.44	21.85	21.85	22.4	21	1.42M
September 16, 2025	22.06	21.33	21.33	22.22	20.94	1.16M
September 15, 2025	21.81	22.02	22.02	22.25	21.61	858,000
September 12, 2025	22.49	21.81	21.81	22.84	21.47	1.3M
September 11, 2025	22.61	22.67	22.67	23.24	22.52	1.28M
September 10, 2025	20.86	22.71	22.71	22.95	20.84	3.4M
September 09, 2025	18.28	20.85	20.85	20.87	18.03	3.4M
September 08, 2025	16.7	18.03	18.03	18.7	15.83	4.04M
September 05, 2025	15.87	15.73	15.73	16.13	15.68	952,266
September 04, 2025	15.81	15.79	15.79	16.05	15.56	905,511
September 03, 2025	17.68	15.91	15.91	17.68	15.01	3.22M
September 02, 2025	16.79	17.27	17.27	17.45	16.56	758,880
August 29, 2025	16.6	16.79	16.79	16.88	16.36	632,847
August 28, 2025	16.68	16.56	16.56	16.84	16.47	389,200
August 27, 2025	16.81	16.65	16.65	16.81	16.27	961,000
August 26, 2025	17.18	16.79	16.79	17.43	16.41	1.34M
August 25, 2025	17.01	17	17	17.25	16.95	369,857
August 22, 2025	17.55	17.01	17.01	18.06	16.96	1.13M
August 21, 2025	17.32	17.53	17.53	17.71	17.16	1.08M
August 20, 2025	17.3	17.28	17.28	17.53	17.01	771,200
August 19, 2025	17.63	17.34	17.34	17.98	17.22	1.33M
August 18, 2025	18	17.59	17.59	18.14	17.53	1.01M
August 15, 2025	17.23	18.05	18.05	18.11	17.23	1.28M
August 14, 2025	16.98	17.64	17.64	17.78	16.78	890,003
August 13, 2025	17.19	17.14	17.14	17.75	16.81	1.38M
August 12, 2025	16.3	17.11	17.11	17.22	16.25	911,300
August 11, 2025	16.93	16.61	16.61	16.93	16.46	840,034
August 08, 2025	17.34	17.02	17.02	17.37	16.87	558,000
August 07, 2025	17.14	17.18	17.18	17.19	16.68	1.19M
August 06, 2025	17.22	17.14	17.14	17.41	16.53	1.47M
August 05, 2025	16.02	17.31	17.31	17.43	15.83	1.59M
August 04, 2025	16.87	16.08	16.08	17	16.02	1.38M
August 01, 2025	17.06	16.81	16.81	17.45	16.67	851,319
July 31, 2025	16.47	17.17	17.17	17.21	15.95	1.39M
July 30, 2025	15.25	16.56	16.56	17.69	15.12	3.89M
July 29, 2025	15.37	15.21	15.21	15.42	15.05	589,308
July 28, 2025	15.53	15.2	15.2	15.7	15.18	541,200
July 25, 2025	15.47	15.41	15.41	15.74	15.19	355,816
July 24, 2025	15.57	15.48	15.48	15.81	15.25	478,046
July 23, 2025	16.24	15.57	15.57	16.43	15.57	1.65M
July 22, 2025	15.9	16.17	16.17	16.23	15.86	616,384
July 21, 2025	15.99	16.06	16.06	16.14	15.76	1.13M
July 18, 2025	16.05	15.69	15.69	16.15	15.52	1.01M
July 17, 2025	15.65	15.96	15.96	16	15.26	647,870
July 16, 2025	15.1	15.65	15.65	15.73	14.96	1.62M
July 15, 2025	15.11	15.08	15.08	15.15	14.75	847,125
July 14, 2025	14.43	15.13	15.13	15.48	14.34	2.01M
July 11, 2025	14.64	14.43	14.43	14.73	14.17	460,500
July 10, 2025	14.01	14.65	14.65	14.74	13.85	937,021

Centessa Pharmaceuticals plc (CNTA) NASDAQ