Century Therapeutics, Inc. (IPSC) NASDAQ

0.59

+0.0169(+2.96%)

Updated at December 09 03:59PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.49	0.49	0.49	0.5	0.46	560,144
November 20, 2025	0.52	0.49	0.49	0.52	0.47	634,803
November 19, 2025	0.5	0.52	0.52	0.52	0.47	885,266
November 18, 2025	0.48	0.49	0.49	0.5	0.45	748,424
November 17, 2025	0.47	0.48	0.48	0.48	0.44	2.71M
November 14, 2025	0.48	0.47	0.47	0.49	0.45	962,800
November 13, 2025	0.53	0.47	0.47	0.54	0.46	2.83M
November 12, 2025	0.56	0.56	0.56	0.57	0.55	420,200
November 11, 2025	0.53	0.56	0.56	0.56	0.53	577,300
November 10, 2025	0.53	0.54	0.54	0.58	0.53	530,297
November 07, 2025	0.53	0.53	0.53	0.54	0.51	1.16M
November 06, 2025	0.56	0.54	0.54	0.57	0.53	1.14M
November 05, 2025	0.58	0.56	0.56	0.58	0.55	1.34M
November 04, 2025	0.58	0.57	0.57	0.65	0.56	2.59M
November 03, 2025	0.6	0.6	0.6	0.61	0.58	7.96M
October 31, 2025	0.59	0.58	0.58	0.6	0.58	653,047
October 30, 2025	0.57	0.59	0.59	0.61	0.55	452,409
October 29, 2025	0.63	0.58	0.58	0.63	0.57	942,784
October 28, 2025	0.6	0.62	0.62	0.63	0.6	1.17M
October 27, 2025	0.59	0.6	0.6	0.6	0.57	806,900
October 24, 2025	0.6	0.58	0.58	0.6	0.57	888,200
October 23, 2025	0.57	0.59	0.59	0.6	0.57	622,416
October 22, 2025	0.56	0.56	0.56	0.57	0.55	429,704
October 21, 2025	0.57	0.56	0.56	0.59	0.55	2.68M
October 20, 2025	0.55	0.57	0.57	0.58	0.55	643,676
October 17, 2025	0.56	0.54	0.54	0.56	0.54	446,818
October 16, 2025	0.57	0.56	0.56	0.59	0.55	986,300
October 15, 2025	0.56	0.57	0.57	0.58	0.55	755,548
October 14, 2025	0.55	0.56	0.56	0.56	0.52	778,111
October 13, 2025	0.58	0.55	0.55	0.59	0.54	829,400
October 10, 2025	0.6	0.57	0.57	0.62	0.54	1.49M
October 09, 2025	0.6	0.6	0.6	0.61	0.58	1.25M
October 08, 2025	0.58	0.58	0.58	0.6	0.57	1.26M
October 07, 2025	0.57	0.56	0.56	0.58	0.53	1.4M
October 06, 2025	0.53	0.56	0.56	0.58	0.51	1.96M
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