Century Therapeutics, Inc. - IPSC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	0.54	0.54	0.54	0.57	0.54	1.05M
August 21, 2025	0.54	0.54	0.54	0.57	0.53	508,729
August 20, 2025	0.55	0.55	0.55	0.56	0.54	472,220
August 19, 2025	0.57	0.55	0.55	0.58	0.54	638,900
August 18, 2025	0.56	0.57	0.57	0.59	0.56	1.14M
August 15, 2025	0.57	0.56	0.56	0.58	0.55	784,600
August 14, 2025	0.53	0.55	0.55	0.57	0.52	1.14M
August 13, 2025	0.53	0.53	0.53	0.56	0.52	632,091
August 12, 2025	0.49	0.52	0.52	0.52	0.48	910,712
August 11, 2025	0.51	0.49	0.49	0.55	0.48	916,939
August 08, 2025	0.54	0.51	0.51	0.55	0.5	655,482
August 07, 2025	0.54	0.53	0.53	0.57	0.52	419,846
August 06, 2025	0.56	0.54	0.54	0.57	0.53	518,006
August 05, 2025	0.57	0.56	0.56	0.57	0.54	302,100
August 04, 2025	0.54	0.56	0.56	0.57	0.53	626,000
August 01, 2025	0.54	0.53	0.53	0.57	0.52	711,900
July 31, 2025	0.56	0.55	0.55	0.6	0.54	1.01M
July 30, 2025	0.57	0.57	0.57	0.59	0.57	794,979
July 29, 2025	0.66	0.58	0.58	0.66	0.57	2.02M
July 28, 2025	0.64	0.64	0.64	0.69	0.63	2.35M
July 25, 2025	0.66	0.63	0.63	0.67	0.61	1.2M
July 24, 2025	0.64	0.66	0.66	0.68	0.63	1.54M
July 23, 2025	0.6	0.64	0.64	0.65	0.6	1.41M
July 22, 2025	0.59	0.58	0.58	0.6	0.57	540,700
July 21, 2025	0.59	0.57	0.57	0.62	0.57	959,724
July 18, 2025	0.59	0.58	0.58	0.6	0.57	639,476
July 17, 2025	0.6	0.58	0.58	0.61	0.58	1.01M
July 16, 2025	0.58	0.6	0.6	0.61	0.57	690,224
July 15, 2025	0.59	0.58	0.58	0.61	0.56	1.01M
July 14, 2025	0.59	0.6	0.6	0.62	0.59	383,600
July 11, 2025	0.62	0.6	0.6	0.64	0.59	1.03M
July 10, 2025	0.62	0.62	0.62	0.64	0.6	851,657
July 09, 2025	0.56	0.63	0.63	0.64	0.56	2.27M
July 08, 2025	0.56	0.56	0.56	0.57	0.55	827,800
July 07, 2025	0.55	0.55	0.55	0.57	0.55	365,738
July 03, 2025	0.56	0.56	0.56	0.56	0.55	214,228
July 02, 2025	0.54	0.56	0.56	0.56	0.54	342,868
July 01, 2025	0.55	0.54	0.54	0.57	0.54	466,538
June 30, 2025	0.56	0.56	0.56	0.56	0.53	1.3M
June 27, 2025	0.56	0.52	0.52	0.57	0.52	6.19M
June 26, 2025	0.57	0.57	0.57	0.59	0.55	446,836
June 25, 2025	0.6	0.57	0.57	0.6	0.56	512,900
June 24, 2025	0.57	0.59	0.59	0.6	0.57	987,312
June 23, 2025	0.58	0.57	0.57	0.59	0.55	694,834
June 20, 2025	0.59	0.58	0.58	0.6	0.57	949,500
June 18, 2025	0.58	0.59	0.59	0.6	0.58	262,498
June 17, 2025	0.58	0.59	0.59	0.61	0.58	836,000
June 16, 2025	0.59	0.58	0.58	0.61	0.58	675,202
June 13, 2025	0.6	0.58	0.58	0.61	0.56	757,922
June 12, 2025	0.62	0.6	0.6	0.62	0.59	401,800
June 11, 2025	0.65	0.61	0.61	0.65	0.57	850,624
June 10, 2025	0.65	0.63	0.63	0.66	0.62	934,437
June 09, 2025	0.62	0.63	0.63	0.64	0.61	855,800
June 06, 2025	0.57	0.62	0.62	0.65	0.56	3.51M
June 05, 2025	0.56	0.56	0.56	0.57	0.55	752,059
June 04, 2025	0.58	0.57	0.57	0.58	0.56	811,453
June 03, 2025	0.55	0.57	0.57	0.58	0.54	1M
June 02, 2025	0.54	0.54	0.54	0.55	0.53	1.14M
May 30, 2025	0.56	0.53	0.53	0.57	0.53	1.78M
May 29, 2025	0.56	0.56	0.56	0.59	0.55	683,025

Century Therapeutics, Inc. (IPSC) NASDAQ