Centessa Pharmaceuticals plc - CNTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Centessa Pharmaceuticals plc (CNTA) NASDAQ