Centessa Pharmaceuticals plc - CNTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	22.77	22.86	22.86	23.64	22.6	1.3M
October 15, 2025	22.61	22.57	22.57	22.74	22.29	639,200
October 14, 2025	22.26	22.41	22.41	22.77	21.78	722,500
October 13, 2025	22.18	22.47	22.47	23.08	22.16	939,221
October 10, 2025	22.94	22.31	22.31	22.94	21.83	1.2M
October 09, 2025	22.26	22.83	22.83	23.01	22.01	1.37M
October 08, 2025	23.23	22.3	22.3	23.23	22.3	1.08M
October 07, 2025	23.09	23.12	23.12	23.41	22.85	732,179
October 06, 2025	23.65	23	23	23.67	22.71	964,400
October 03, 2025	23.19	23.23	23.23	23.6	22.89	1.01M
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

Centessa Pharmaceuticals plc (CNTA) NASDAQ