Century Therapeutics, Inc. (IPSC) NASDAQ

0.51

+0.0157(+3.16%)

Updated at October 03 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.48	0.51	0.51	0.52	0.48	748,808
October 02, 2025	0.5	0.5	0.5	0.5	0.49	380,834
October 01, 2025	0.5	0.5	0.5	0.51	0.5	381,973
September 30, 2025	0.5	0.5	0.5	0.5	0.49	234,245
September 29, 2025	0.51	0.5	0.5	0.51	0.49	357,349
September 26, 2025	0.48	0.51	0.51	0.52	0.48	534,500
September 25, 2025	0.48	0.49	0.49	0.5	0.48	420,205
September 24, 2025	0.48	0.48	0.48	0.5	0.48	366,200
September 23, 2025	0.5	0.49	0.49	0.5	0.48	434,607
September 22, 2025	0.49	0.48	0.48	0.49	0.48	320,811
September 19, 2025	0.5	0.48	0.48	0.51	0.48	690,100
September 18, 2025	0.5	0.51	0.51	0.51	0.49	271,622
September 17, 2025	0.49	0.49	0.49	0.52	0.49	149,800
September 16, 2025	0.49	0.49	0.49	0.51	0.48	266,959
September 15, 2025	0.52	0.5	0.5	0.52	0.49	273,400
September 12, 2025	0.5	0.5	0.5	0.51	0.49	309,770
September 11, 2025	0.49	0.52	0.52	0.52	0.49	345,908
September 10, 2025	0.49	0.51	0.51	0.52	0.49	539,438
September 09, 2025	0.5	0.5	0.5	0.52	0.5	392,008
September 08, 2025	0.5	0.51	0.51	0.52	0.5	661,500
September 05, 2025	0.49	0.5	0.5	0.51	0.49	548,023
September 04, 2025	0.47	0.48	0.48	0.48	0.46	768,511
September 03, 2025	0.47	0.47	0.47	0.5	0.47	396,400
September 02, 2025	0.49	0.48	0.48	0.5	0.47	942,934
August 29, 2025	0.51	0.49	0.49	0.52	0.49	528,274
August 28, 2025	0.52	0.5	0.5	0.53	0.46	607,899
August 27, 2025	0.51	0.52	0.52	0.55	0.51	494,500
August 26, 2025	0.51	0.51	0.51	0.52	0.5	644,034
August 25, 2025	0.55	0.51	0.51	0.57	0.5	1.02M
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