Centessa Pharmaceuticals plc - CNTA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	13.67	14.03	14.03	14.71	13.67	1.22M
July 08, 2025	13.65	13.56	13.56	13.85	13.39	747,900
July 07, 2025	14.03	13.62	13.62	14.14	13.22	676,547
July 03, 2025	13.93	14.07	14.07	14.11	13.65	689,124
July 02, 2025	13.33	13.74	13.74	13.88	13.2	651,600
July 01, 2025	13.04	13.17	13.17	13.52	12.9	984,700
June 30, 2025	13.13	13.14	13.14	13.29	12.78	1.14M
June 27, 2025	13.09	13.13	13.13	13.3	12.75	817,526
June 26, 2025	13.34	13.04	13.04	13.45	12.74	826,900
June 25, 2025	14	13.43	13.43	14.14	13.4	779,400
June 24, 2025	13.05	14.2	14.2	14.27	12.76	1.58M
June 23, 2025	12.4	13	13	13.07	12.39	942,208
June 20, 2025	12.87	12.43	12.43	13.02	12.3	1.61M
June 18, 2025	12.6	12.68	12.68	13.06	12.55	1.38M
June 17, 2025	12.51	12.6	12.6	12.86	12.46	1.59M
June 16, 2025	12.44	12.6	12.6	12.69	12.05	1.26M
June 13, 2025	11.85	12.38	12.38	12.4	11.77	1.04M
June 12, 2025	12.41	12.04	12.04	12.73	11.93	517,622
June 11, 2025	12.14	12.49	12.49	12.87	11.91	1.4M
June 10, 2025	12.04	12.12	12.12	12.42	12.01	1.35M
June 09, 2025	12.04	11.94	11.94	12.24	11.55	1.63M
June 06, 2025	11.97	11.92	11.92	12.42	11.91	1.03M
June 05, 2025	12.54	11.86	11.86	12.81	10.95	3.56M
June 04, 2025	13.36	12.53	12.53	13.44	12.5	936,220
June 03, 2025	13.48	13.36	13.36	13.58	13.22	398,221
June 02, 2025	13.62	13.41	13.41	13.84	13.22	770,808
May 30, 2025	12.93	13.51	13.51	13.54	12.55	888,629
May 29, 2025	13.08	13.07	13.07	13.33	12.87	526,658

Centessa Pharmaceuticals plc (CNTA) NASDAQ