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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.12	2.06	2.06	2.17	2.04	494,241
February 19, 2026	2.06	2.14	2.14	2.17	2.03	1.01M
February 18, 2026	1.93	2.1	2.1	2.13	1.91	790,842
February 17, 2026	1.75	1.93	1.93	1.95	1.74	740,000
February 13, 2026	1.76	1.75	1.75	1.87	1.75	610,700
February 12, 2026	1.82	1.75	1.75	1.83	1.71	1.02M
February 11, 2026	1.94	1.79	1.79	2	1.79	742,600
February 10, 2026	1.96	1.93	1.93	2.05	1.92	709,607
February 09, 2026	1.71	1.95	1.95	2.04	1.7	1.57M
February 06, 2026	1.67	1.7	1.7	1.78	1.65	1.57M
February 05, 2026	1.75	1.67	1.67	1.8	1.65	947,922
February 04, 2026	1.84	1.79	1.79	1.88	1.74	639,404
February 03, 2026	1.83	1.84	1.84	1.86	1.69	1.74M
February 02, 2026	1.89	1.84	1.84	1.96	1.81	1.26M
January 30, 2026	1.99	1.9	1.9	2.01	1.83	1.48M
January 29, 2026	2.37	2.01	2.01	2.37	1.99	1.49M
January 28, 2026	2.68	2.36	2.36	2.7	2.26	938,109
January 27, 2026	2.55	2.65	2.65	2.71	2.4	2.46M
January 26, 2026	2.42	2.58	2.58	2.6	2.16	2.1M
January 23, 2026	2.33	2.42	2.42	2.58	2.08	2.21M
January 22, 2026	2.18	2.31	2.31	2.35	2.14	1.74M
January 21, 2026	1.93	2.04	2.04	2.07	1.81	1.61M
January 20, 2026	2.13	1.92	1.92	2.38	1.91	3.5M
January 16, 2026	2.3	2.17	2.17	2.3	2.07	870,868
January 15, 2026	2.01	2.3	2.3	2.32	1.98	2.61M
January 14, 2026	2.14	2.02	2.02	2.2	1.94	2.38M
January 13, 2026	2.04	2.15	2.15	2.2	1.88	2.14M
January 12, 2026	1.94	2.04	2.04	2.13	1.79	2.5M
January 09, 2026	1.8	1.94	1.94	1.95	1.74	2.36M
January 08, 2026	1.6	1.77	1.77	1.88	1.55	19.56M
January 07, 2026	0.92	1.3	1.3	1.34	0.92	5.88M
January 06, 2026	0.98	0.9	0.9	0.98	0.9	497,041
January 05, 2026	0.99	0.99	0.99	1.02	0.96	1.05M
January 02, 2026	0.97	0.99	0.99	1.05	0.91	1.94M
December 31, 2025	0.97	0.99	0.99	1.02	0.95	471,600
December 30, 2025	1.02	1	1	1.02	0.96	584,900
December 29, 2025	1.07	1	1	1.09	0.93	1.21M
December 26, 2025	1.03	1.09	1.09	1.09	0.93	1.43M
December 24, 2025	0.95	1.04	1.04	1.09	0.95	1.86M
December 23, 2025	0.83	0.98	0.98	1	0.8	1.71M
December 22, 2025	0.93	0.86	0.86	0.95	0.82	1.75M
December 19, 2025	0.75	0.9	0.9	0.95	0.73	5.75M
December 18, 2025	0.68	0.76	0.76	0.79	0.67	2.84M
December 17, 2025	0.65	0.67	0.67	0.69	0.63	2.55M
December 16, 2025	0.57	0.62	0.62	0.63	0.56	1.19M
December 15, 2025	0.56	0.57	0.57	0.59	0.54	675,700
December 12, 2025	0.59	0.56	0.56	0.6	0.56	502,000
December 11, 2025	0.59	0.59	0.59	0.62	0.58	1.04M
December 10, 2025	0.59	0.59	0.59	0.6	0.57	697,955
December 09, 2025	0.55	0.59	0.59	0.6	0.55	669,995
December 08, 2025	0.53	0.57	0.57	0.59	0.53	1.67M
December 05, 2025	0.52	0.53	0.53	0.53	0.51	463,218
December 04, 2025	0.51	0.53	0.53	0.54	0.51	972,700
December 03, 2025	0.54	0.51	0.51	0.54	0.5	906,100
December 02, 2025	0.54	0.53	0.53	0.54	0.51	577,400
December 01, 2025	0.54	0.54	0.54	0.54	0.53	1.02M
November 28, 2025	0.55	0.55	0.55	0.55	0.53	305,752
November 26, 2025	0.53	0.54	0.54	0.56	0.52	861,700
November 25, 2025	0.51	0.53	0.53	0.54	0.5	1.11M
November 24, 2025	0.5	0.52	0.52	0.53	0.48	1.36M

Century Therapeutics, Inc. (IPSC) NASDAQ