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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 28, 2025	0.56	0.56	0.56	0.58	0.56	317,604
May 27, 2025	0.56	0.56	0.56	0.58	0.55	355,700
May 23, 2025	0.56	0.56	0.56	0.59	0.55	415,382
May 22, 2025	0.56	0.57	0.57	0.6	0.55	421,442
May 21, 2025	0.62	0.58	0.58	0.63	0.57	854,391
May 20, 2025	0.58	0.6	0.6	0.64	0.56	1.64M
May 19, 2025	0.56	0.55	0.55	0.58	0.55	640,228
May 16, 2025	0.52	0.56	0.56	0.56	0.51	1.38M
May 15, 2025	0.5	0.52	0.52	0.52	0.49	485,100
May 14, 2025	0.54	0.49	0.49	0.54	0.48	565,400
May 13, 2025	0.52	0.53	0.53	0.53	0.49	426,700
May 12, 2025	0.54	0.52	0.52	0.55	0.51	254,800
May 09, 2025	0.5	0.54	0.54	0.54	0.5	461,510
May 08, 2025	0.5	0.52	0.52	0.53	0.5	412,561
May 07, 2025	0.52	0.52	0.52	0.53	0.5	411,047
May 06, 2025	0.55	0.53	0.53	0.55	0.52	826,397
May 05, 2025	0.55	0.56	0.56	0.57	0.55	530,336
May 02, 2025	0.55	0.55	0.55	0.56	0.54	1.5M
May 01, 2025	0.54	0.56	0.56	0.56	0.51	875,186
April 30, 2025	0.5	0.54	0.54	0.56	0.5	456,531
April 29, 2025	0.5	0.5	0.5	0.51	0.49	886,650
April 28, 2025	0.49	0.5	0.5	0.53	0.49	744,929
April 25, 2025	0.53	0.5	0.5	0.53	0.5	639,516
April 24, 2025	0.54	0.53	0.53	0.56	0.53	862,124
April 23, 2025	0.54	0.54	0.54	0.57	0.53	1.28M
April 22, 2025	0.54	0.54	0.54	0.56	0.52	1.41M
April 21, 2025	0.53	0.54	0.54	0.56	0.52	861,034
April 17, 2025	0.5	0.54	0.54	0.56	0.5	657,552
April 16, 2025	0.49	0.5	0.5	0.51	0.47	520,587
April 15, 2025	0.51	0.5	0.5	0.54	0.47	359,015
April 14, 2025	0.5	0.5	0.5	0.51	0.46	545,632
April 11, 2025	0.42	0.48	0.48	0.48	0.41	455,757
April 10, 2025	0.42	0.41	0.41	0.42	0.4	262,719
April 09, 2025	0.38	0.42	0.42	0.45	0.34	1.33M
April 08, 2025	0.43	0.39	0.39	0.45	0.38	337,971
April 07, 2025	0.41	0.41	0.41	0.44	0.38	484,800
April 04, 2025	0.44	0.44	0.44	0.45	0.42	518,811

Century Therapeutics, Inc. (IPSC) NASDAQ