Dark

CNTA
Centessa Pharmaceuticals plc
stock NASDAQ

Inactive

Jun 23, 2026

40.50USD+0.796%(+0.32)11,330,437

Pre-market

0.00USD-100.000%(-40.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-23	40.0900	40.5600	40.0000	40.5000	+0.796%	11,330,437	0.000%
2026-06-22	40.0700	40.1800	39.9800	40.1800	+0.400%	3,758,569	+0.796%
2026-06-18	39.8700	40.0700	39.7750	40.0200	+0.376%	5,588,743	+1.199%
2026-06-17	39.6900	39.9000	39.6900	39.8700	+0.302%	2,943,860	+1.580%
2026-06-16	39.7600	39.8000	39.6600	39.7500	-0.025%	2,216,243	+1.887%
2026-06-15	39.7000	39.8250	39.6800	39.7600	+0.101%	1,612,483	+1.861%
2026-06-12	39.7500	39.8000	39.6400	39.7200	-0.126%	1,322,754	+1.964%
2026-06-11	39.7800	39.7850	39.6600	39.7700	+0.202%	871,057	+1.836%
2026-06-10	39.6800	39.7900	39.6450	39.6900	-0.176%	1,780,790	+2.041%
2026-06-09	39.7000	39.8300	39.5800	39.7600	+0.151%	2,302,699	+1.861%
2026-06-08	39.7300	39.7400	39.6200	39.7000	+0.202%	553,288	+2.015%
2026-06-05	39.7600	39.8100	39.6150	39.6200	-0.452%	1,702,172	+2.221%
2026-06-04	39.8100	39.8800	39.7000	39.8000	-0.125%	1,972,661	+1.759%
2026-06-03	39.9200	39.9200	39.7800	39.8500	-0.125%	840,771	+1.631%
2026-06-02	39.8100	39.9750	39.7600	39.9000	+0.100%	1,133,629	+1.504%
2026-06-01	39.7400	39.9000	39.6650	39.8600	+0.252%	1,458,552	+1.606%
2026-05-29	39.7700	39.8250	39.7200	39.7600	-0.126%	922,345	+1.861%
2026-05-28	39.8300	39.8400	39.7100	39.8100	+0.101%	776,453	+1.733%
2026-05-27	39.7800	39.8300	39.7500	39.7700	-0.025%	1,080,162	+1.836%
2026-05-26	39.7300	39.8150	39.7300	39.7800	+0.075%	1,209,395	+1.810%
2026-05-22	39.7800	39.7800	39.7000	39.7500	-0.151%	707,486	+1.887%
2026-05-21	39.7500	39.8500	39.7400	39.8100	+0.151%	1,745,331	+1.733%
2026-05-20	39.7000	39.7700	39.6600	39.7500	+0.126%	906,258	+1.887%
2026-05-19	39.6000	39.7000	39.6000	39.7000	+0.151%	787,625	+2.015%
2026-05-18	39.6200	39.6550	39.5700	39.6400	+0.126%	911,936	+2.170%
2026-05-15	39.6000	39.6200	39.5600	39.5900	-0.025%	533,372	+2.299%
2026-05-14	39.6000	39.6250	39.5600	39.6000	+0.051%	1,621,899	+2.273%
2026-05-13	39.6100	39.6200	39.5300	39.5800	-0.076%	1,791,757	+2.324%
2026-05-12	39.5900	39.6500	39.5750	39.6100	+0.051%	1,524,360	+2.247%
2026-05-11	39.5700	39.6450	39.5500	39.5900	0.000%	974,665	+2.299%
2026-05-08	39.6600	39.7500	39.5300	39.5900	-0.050%	682,356	+2.299%
2026-05-07	39.6200	39.6750	39.5200	39.6100	+0.025%	1,724,531	+2.247%
2026-05-06	39.7000	39.7500	39.6000	39.6000	-0.176%	874,082	+2.273%
2026-05-05	39.8000	39.8350	39.6200	39.6700	-0.076%	736,556	+2.092%
2026-05-04	39.5100	39.7850	39.5100	39.7000	+0.329%	876,472	+2.015%
2026-05-01	39.4200	39.6000	39.4000	39.5700	+0.381%	869,098	+2.350%
2026-04-30	39.5500	39.5500	39.3550	39.4200	-0.076%	3,031,374	+2.740%
2026-04-29	39.4500	39.5050	39.4000	39.4500	-0.025%	1,666,063	+2.662%
2026-04-28	39.5000	39.5200	39.4300	39.4600	-0.127%	1,120,750	+2.636%
2026-04-27	39.4700	39.5400	39.4300	39.5100	+0.101%	1,642,649	+2.506%
2026-04-24	39.4900	39.5000	39.3600	39.4700	+0.101%	2,019,829	+2.610%
2026-04-23	39.4800	39.5000	39.4200	39.4300	-0.101%	1,716,217	+2.714%
2026-04-22	39.5300	39.5400	39.4500	39.4700	-0.051%	3,483,296	+2.610%
2026-04-21	39.6500	39.6500	39.4500	39.4900	-0.051%	2,320,589	+2.558%
2026-04-20	39.6000	39.6500	39.4200	39.5100	-0.378%	1,690,543	+2.506%
2026-04-17	39.5800	39.6800	39.3950	39.6600	+0.329%	3,773,801	+2.118%
2026-04-16	39.6000	39.6300	39.4900	39.5300	-0.202%	2,510,812	+2.454%
2026-04-15	39.5000	39.6300	39.3800	39.6100	+0.051%	3,588,667	+2.247%
2026-04-14	39.5800	39.6300	39.3800	39.5900	+0.051%	6,226,110	+2.299%
2026-04-13	39.5000	39.6500	39.1600	39.5700	+0.228%	2,373,708	+2.350%
2026-04-10	39.7600	39.7700	39.4700	39.4800	-0.704%	1,262,501	+2.584%
2026-04-09	39.5900	39.8000	39.4350	39.7600	+0.582%	1,964,725	+1.861%
2026-04-08	39.6500	39.7000	39.3700	39.5300	-0.051%	3,464,023	+2.454%
2026-04-07	39.7400	39.7400	39.4200	39.5500	-0.302%	2,998,311	+2.402%
2026-04-06	39.7400	39.8000	39.6150	39.6700	-0.050%	2,372,463	+2.092%
2026-04-02	39.7000	39.8200	39.6500	39.6900	-0.426%	3,646,711	+2.041%
2026-04-01	39.7500	39.9900	39.5250	39.8600	+0.352%	11,441,830	+1.606%
2026-03-31	40.0250	40.2600	39.5700	39.7200	+44.017%	47,746,216	+1.964%
2026-03-30	28.6300	29.2300	27.3300	27.5800	-3.902%	1,689,255	+46.846%
2026-03-27	29.3500	29.9300	28.6800	28.7000	-2.381%	1,385,552	+41.115%
2026-03-26	28.1500	30.4400	27.7400	29.4000	+4.181%	1,867,961	+37.755%
2026-03-25	28.2600	29.4700	27.8600	28.2200	+1.183%	2,178,145	+43.515%
2026-03-24	25.7300	27.9600	25.1700	27.8900	+7.517%	2,268,835	+45.213%
2026-03-23	27.2900	27.8500	25.8200	25.9400	-4.139%	1,536,730	+56.130%
2026-03-20	28.3000	28.7500	26.7200	27.0600	-4.517%	573,489	+49.667%
2026-03-19	28.6300	29.1300	27.5100	28.3400	-1.289%	1,244,272	+42.908%
2026-03-18	29.0000	29.1750	28.1850	28.7100	-0.829%	1,835,638	+41.066%
2026-03-17	27.9800	28.9600	27.4150	28.9500	+2.333%	1,027,980	+39.896%
2026-03-16	26.4900	28.4100	26.3250	28.2900	+7.444%	1,165,158	+43.160%
2026-03-13	27.2350	27.4550	25.7200	26.3300	-3.270%	1,362,238	+53.817%
2026-03-12	27.9500	27.9500	26.9200	27.2200	-3.544%	876,540	+48.788%
2026-03-11	27.6100	28.8000	27.1911	28.2200	+2.283%	870,303	+43.515%
2026-03-10	26.1600	27.6300	26.0750	27.5900	+5.749%	1,480,774	+46.792%
2026-03-09	25.8200	26.8700	25.0600	26.0900	+0.539%	1,009,976	+55.232%
2026-03-06	25.7900	26.0700	25.3630	25.9500	-1.481%	1,039,187	+56.069%
2026-03-05	26.7100	27.0175	25.3300	26.3400	-1.348%	2,995,990	+53.759%
2026-03-04	26.4000	27.3700	26.1800	26.7000	+1.908%	2,590,285	+51.685%
2026-03-03	26.1100	26.7200	25.3800	26.2000	-1.169%	1,107,574	+54.580%
2026-03-02	26.6100	27.1200	25.8201	26.5100	-1.303%	966,545	+52.773%
2026-02-27	26.3300	27.0700	26.2400	26.8600	+0.336%	462,868	+50.782%
2026-02-26	26.9200	27.1200	26.0000	26.7700	-0.742%	948,600	+51.289%
2026-02-25	26.1200	27.5600	26.1200	26.9700	+1.697%	766,082	+50.167%
2026-02-24	25.6500	27.0000	25.6500	26.5200	+4.041%	870,341	+52.715%
2026-02-23	24.4100	25.4900	24.4000	25.4900	+4.041%	1,150,404	+58.886%
2026-02-20	24.9500	25.4050	24.0100	24.5000	-1.843%	1,111,164	+65.306%
2026-02-19	25.1400	25.2200	24.5100	24.9600	-0.319%	1,275,551	+62.260%
2026-02-18	24.9400	25.6300	24.8800	25.0400	+0.401%	830,707	+61.741%
2026-02-17	24.4300	25.1000	24.4300	24.9400	+0.931%	910,990	+62.390%
2026-02-13	24.2900	25.8000	24.0650	24.7100	+1.897%	1,563,562	+63.901%
2026-02-12	23.6000	24.3500	23.0300	24.2500	+2.929%	1,606,282	+67.010%
2026-02-11	23.4100	23.8500	22.5000	23.5600	+0.042%	662,684	+71.902%
2026-02-10	23.7600	24.0300	23.4550	23.5500	+0.085%	451,617	+71.975%
2026-02-09	23.6500	23.7700	22.6600	23.5300	+0.170%	607,446	+72.121%
2026-02-06	23.8500	24.5450	23.3300	23.4900	-0.212%	916,750	+72.414%
2026-02-05	25.0000	25.2800	23.4100	23.5400	-5.840%	3,975,724	+72.048%
2026-02-04	25.2200	26.1100	24.3000	25.0000	-1.884%	870,274	+62.000%
2026-02-03	25.5000	26.5100	25.1400	25.4800	+1.151%	1,005,598	+58.948%
2026-02-02	24.5700	25.6700	24.1450	25.1900	+2.523%	1,046,213	+60.778%
2026-01-30	24.7300	25.1500	23.8200	24.5700	-1.286%	958,537	+64.835%
2026-01-29	25.3900	25.5200	24.1300	24.8900	-1.387%	1,147,496	+62.716%
2026-01-28	26.1100	26.4100	25.2200	25.2400	-2.886%	906,914	+60.460%
2026-01-27	25.7700	26.4900	25.4700	25.9900	+1.010%	1,142,906	+55.829%
2026-01-26	25.2300	26.6300	24.7300	25.7300	+1.820%	1,283,849	+57.404%
2026-01-23	24.5000	26.0000	24.1100	25.2700	+2.515%	1,887,863	+60.269%
2026-01-22	23.1800	24.9500	23.0201	24.6500	+6.113%	2,037,770	+64.300%
2026-01-21	23.0000	23.5500	22.5900	23.2300	+1.353%	6,463,845	+74.344%
2026-01-20	21.7900	22.9700	21.5000	22.9200	+3.243%	638,908	+76.702%
2026-01-16	22.4500	22.8499	22.0700	22.2000	-0.893%	1,680,999	+82.432%
2026-01-15	22.3100	22.8200	21.9400	22.4000	+1.403%	2,533,689	+80.804%
2026-01-14	22.1400	22.2850	21.8100	22.0900	-0.585%	679,075	+83.341%
2026-01-13	22.0000	22.4700	21.8000	22.2200	+0.908%	726,871	+82.268%
2026-01-12	22.2900	22.4300	21.5487	22.0200	-1.784%	514,514	+83.924%
2026-01-09	22.3300	23.0000	22.2100	22.4200	+1.678%	1,126,127	+80.642%
2026-01-08	22.7500	22.8400	21.9000	22.0500	-2.821%	1,230,803	+83.673%
2026-01-07	22.7000	23.6900	22.4400	22.6900	+0.044%	1,824,347	+78.493%
2026-01-06	22.8900	23.3200	22.6600	22.6800	-1.477%	1,443,637	+78.571%
2026-01-05	23.5700	23.6800	22.1500	23.0200	-2.828%	4,658,262	+75.934%
2026-01-02	24.8800	25.2100	23.4900	23.6900	-5.278%	783,708	+70.958%
2025-12-31	24.8200	25.3200	24.4400	25.0100	+1.091%	779,020	+61.935%
2025-12-30	24.7700	25.5800	24.5860	24.7400	-0.202%	602,627	+63.703%
2025-12-29	25.1800	25.7000	24.6400	24.7900	-2.132%	284,144	+63.372%
2025-12-26	25.6100	25.9650	25.0701	25.3300	-1.363%	465,494	+59.889%
2025-12-24	25.4600	26.0100	25.1400	25.6800	+1.663%	442,754	+57.710%
2025-12-23	25.3100	25.6000	25.0300	25.2600	-0.473%	1,096,297	+60.333%
2025-12-22	25.0800	25.7000	24.8700	25.3800	+2.133%	882,800	+59.574%
2025-12-19	24.8900	25.2800	24.1700	24.8500	0.000%	1,070,003	+62.978%
2025-12-18	25.3200	25.5000	24.4300	24.8500	-0.520%	1,491,381	+62.978%
2025-12-17	25.5800	25.9700	24.8100	24.9800	-2.877%	1,351,832	+62.130%
2025-12-16	26.1800	26.6950	25.5200	25.7200	-1.644%	1,236,849	+57.465%
2025-12-15	26.5500	26.8325	25.9500	26.1500	-1.358%	1,386,923	+54.876%
2025-12-12	27.0900	27.6700	25.5900	26.5100	-2.465%	2,412,437	+52.773%
2025-12-11	26.6900	28.8900	26.4994	27.1800	-8.083%	4,058,202	+49.007%
2025-12-10	29.1100	30.0200	28.7200	29.5700	+3.392%	972,564	+36.963%
2025-12-09	29.3000	29.7400	28.4250	28.6000	-3.051%	955,230	+41.608%
2025-12-08	29.8650	30.5800	29.4200	29.5000	-1.371%	828,534	+37.288%
2025-12-05	29.3100	30.0000	28.9500	29.9100	+1.184%	887,812	+35.406%
2025-12-04	29.0000	29.7400	28.5199	29.5600	+1.686%	666,153	+37.009%
2025-12-03	28.3500	29.5200	28.3500	29.0700	+1.964%	2,015,355	+39.319%
2025-12-02	28.4200	29.1400	28.1900	28.5100	+0.140%	1,272,703	+42.055%
2025-12-01	29.6300	29.7700	28.1897	28.4700	-1.929%	1,684,076	+42.255%
2025-11-28	29.1700	29.5200	28.9600	29.0300	+0.173%	1,217,165	+39.511%
2025-11-26	29.2700	29.9900	28.5300	28.9800	+0.069%	2,206,906	+39.752%
2025-11-25	29.5000	29.8950	28.8600	28.9600	-1.396%	2,061,027	+39.848%
2025-11-24	28.1000	29.4500	28.0000	29.3700	+4.968%	1,318,824	+37.896%
2025-11-21	27.7300	28.9700	27.5800	27.9800	+1.598%	1,623,263	+44.746%
2025-11-20	28.5600	29.3300	27.4700	27.5400	-1.643%	1,764,209	+47.059%
2025-11-19	28.4500	28.8300	27.5130	28.0000	-1.269%	1,477,348	+44.643%
2025-11-18	27.4400	29.0000	27.1500	28.3600	+3.807%	2,205,560	+42.807%
2025-11-17	27.7400	29.2900	27.2100	27.3200	-1.050%	3,580,612	+48.243%
2025-11-14	25.9600	27.7200	25.8805	27.6100	+6.315%	3,530,667	+46.686%
2025-11-13	26.2000	26.8900	25.4600	25.9700	-2.734%	2,028,475	+55.949%
2025-11-12	22.3400	27.1800	21.9700	26.7000	+18.456%	7,441,179	+51.685%
2025-11-11	22.6200	23.0700	22.1300	22.5400	+0.940%	998,728	+79.681%
2025-11-10	22.4900	23.0800	21.7900	22.3300	+0.949%	1,910,699	+81.370%
2025-11-07	22.4400	22.9750	21.5850	22.1200	-3.131%	1,936,148	+83.092%
2025-11-06	22.1800	24.1500	22.1000	22.8350	+1.399%	1,956,642	+77.359%
2025-11-05	17.9900	22.9150	17.0500	22.5200	-5.139%	10,088,184	+79.840%
2025-11-04	23.5300	24.1650	23.0000	23.7400	-0.835%	493,209	+70.598%
2025-11-03	24.9000	25.4200	23.5300	23.9400	-3.855%	904,630	+69.173%
2025-10-31	24.4400	25.1300	23.9600	24.9000	+2.343%	598,163	+62.651%
2025-10-30	23.9000	24.7300	23.4500	24.3300	+1.460%	505,060	+66.461%
2025-10-29	25.0500	25.2700	23.7100	23.9800	-4.080%	769,950	+68.891%
2025-10-28	24.6100	25.3100	24.6100	25.0000	+2.208%	1,084,689	+62.000%
2025-10-27	24.5200	25.2975	24.3800	24.4600	+1.284%	982,456	+65.576%
2025-10-24	24.2000	24.8100	23.8550	24.1500	+0.041%	316,325	+67.702%
2025-10-23	23.2100	24.1900	23.2000	24.1400	+3.694%	701,146	+67.771%
2025-10-22	22.6500	23.4900	22.5600	23.2800	+2.375%	878,903	+73.969%
2025-10-21	22.8200	23.2000	22.5000	22.7400	-0.219%	835,236	+78.100%
2025-10-20	23.2400	23.2400	22.5800	22.7900	-0.999%	729,342	+77.710%
2025-10-17	22.8300	23.3400	22.6900	23.0200	+0.700%	887,592	+75.934%
2025-10-16	22.7700	23.6350	22.6000	22.8600	+1.285%	1,301,144	+77.165%
2025-10-15	22.6100	22.7400	22.2900	22.5700	+0.714%	639,192	+79.442%
2025-10-14	22.2600	22.7700	21.7800	22.4100	-0.267%	722,465	+80.723%
2025-10-13	22.1800	23.0750	22.1550	22.4700	+0.717%	939,221	+80.240%
2025-10-10	22.9400	22.9400	21.8300	22.3100	-2.278%	1,196,013	+81.533%
2025-10-09	22.2600	23.0055	22.0100	22.8300	+2.377%	1,365,766	+77.398%
2025-10-08	23.2300	23.2300	22.3000	22.3000	-3.547%	1,080,596	+81.614%
2025-10-07	23.0900	23.4100	22.8500	23.1200	+0.522%	747,576	+75.173%
2025-10-06	23.6500	23.6700	22.7100	23.0000	-0.990%	964,377	+76.087%
2025-10-03	23.1900	23.6000	22.8900	23.2300	+0.781%	1,011,576	+74.344%
2025-10-02	22.7500	23.1600	22.2600	23.0500	+1.901%	2,155,841	+75.705%
2025-10-01	24.1000	24.3796	22.4300	22.6200	-6.722%	1,151,825	+79.045%
2025-09-30	24.2900	24.5700	23.5300	24.2500	-0.615%	1,417,723	+67.010%
2025-09-29	23.4700	24.5700	23.1400	24.4000	+4.901%	1,128,465	+65.984%
2025-09-26	23.1300	23.4800	22.5229	23.2600	+1.086%	986,699	+74.119%
2025-09-25	23.8900	23.8900	22.8600	23.0100	-4.005%	862,292	+76.010%
2025-09-24	23.0000	24.1300	23.0000	23.9700	+2.699%	968,943	+68.961%
2025-09-23	23.2000	23.6000	22.9400	23.3400	-0.171%	627,432	+73.522%
2025-09-22	22.8500	23.4700	22.6800	23.3800	+2.589%	566,205	+73.225%
2025-09-19	23.0400	23.5100	22.6600	22.7900	-0.784%	783,013	+77.710%
2025-09-18	22.0100	23.0899	21.8300	22.9700	+5.126%	1,127,248	+76.317%
2025-09-17	21.4400	22.4000	21.0000	21.8500	+2.438%	1,422,829	+85.355%
2025-09-16	22.0600	22.2198	20.9400	21.3300	-3.134%	1,159,246	+89.873%
2025-09-15	21.8100	22.2500	21.6100	22.0200	+0.963%	857,960	+83.924%
2025-09-12	22.4900	22.8400	21.4700	21.8100	-3.794%	1,297,764	+85.695%
2025-09-11	22.6100	23.2400	22.5200	22.6700	-0.176%	1,278,957	+78.650%
2025-09-10	20.8600	22.9500	20.8400	22.7100	+8.921%	3,397,389	+78.336%
2025-09-09	18.2800	20.8700	18.0300	20.8500	+15.641%	3,396,324	+94.245%
2025-09-08	16.7000	18.6967	15.8300	18.0300	+14.622%	4,037,854	+124.626%
2025-09-05	15.8700	16.1300	15.6800	15.7300	-0.380%	952,266	+157.470%
2025-09-04	15.8100	16.0500	15.5600	15.7900	-0.754%	905,511	+156.491%
2025-09-03	17.6800	17.6800	15.0100	15.9100	-7.875%	3,219,265	+154.557%
2025-09-02	16.7900	17.4500	16.5600	17.2700	+2.859%	758,880	+134.511%
2025-08-29	16.6000	16.8750	16.3550	16.7900	+1.389%	632,847	+141.215%
2025-08-28	16.6800	16.8350	16.4650	16.5600	-0.541%	389,156	+144.565%
2025-08-27	16.8100	16.8100	16.2700	16.6500	-0.834%	960,995	+143.243%
2025-08-26	17.1800	17.4250	16.4100	16.7900	-1.235%	1,338,264	+141.215%
2025-08-25	17.0050	17.2500	16.9500	17.0000	-0.059%	369,857	+138.235%
2025-08-22	17.5500	18.0600	16.9600	17.0100	-2.966%	1,127,989	+138.095%
2025-08-21	17.3200	17.7100	17.1550	17.5300	+1.447%	1,081,918	+131.033%
2025-08-20	17.3000	17.5300	17.0100	17.2800	-0.346%	771,196	+134.375%
2025-08-19	17.6300	17.9800	17.2150	17.3400	-1.421%	1,331,561	+133.564%
2025-08-18	18.0000	18.1400	17.5300	17.5900	-2.548%	1,012,833	+130.244%
2025-08-15	17.2300	18.1100	17.2300	18.0500	+2.324%	1,282,676	+124.377%
2025-08-14	16.9800	17.7800	16.7800	17.6400	+2.917%	890,003	+129.592%
2025-08-13	17.1900	17.7500	16.8100	17.1400	+0.175%	1,383,443	+136.289%
2025-08-12	16.3000	17.2150	16.2500	17.1100	+3.010%	911,299	+136.704%
2025-08-11	16.9300	16.9300	16.4600	16.6100	-2.409%	840,034	+143.829%
2025-08-08	17.3400	17.3700	16.8700	17.0200	-0.931%	557,960	+137.955%
2025-08-07	17.1400	17.1900	16.6800	17.1800	+0.233%	1,190,768	+135.739%
2025-08-06	17.2200	17.4100	16.5300	17.1400	-0.982%	1,472,680	+136.289%
2025-08-05	16.0200	17.4300	15.8300	17.3100	+7.649%	1,586,172	+133.969%
2025-08-04	16.8700	17.0000	16.0200	16.0800	-4.343%	1,384,682	+151.866%
2025-08-01	17.0600	17.4500	16.6700	16.8100	-2.097%	851,319	+140.928%
2025-07-31	16.4700	17.2100	15.9507	17.1700	+3.684%	1,390,648	+135.877%
2025-07-30	15.2500	17.6900	15.1150	16.5600	+8.876%	3,892,976	+144.565%
2025-07-29	15.3700	15.4150	15.0500	15.2100	+0.066%	589,308	+166.272%
2025-07-28	15.5300	15.6950	15.1800	15.2000	-1.363%	541,168	+166.447%
2025-07-25	15.4700	15.7400	15.1900	15.4100	-0.452%	355,816	+162.816%
2025-07-24	15.5700	15.8100	15.2450	15.4800	-0.578%	478,046	+161.628%
2025-07-23	16.2400	16.4300	15.5700	15.5700	-3.711%	1,650,018	+160.116%
2025-07-22	15.9000	16.2250	15.8600	16.1700	+0.685%	616,384	+150.464%
2025-07-21	15.9900	16.1400	15.7550	16.0600	+2.358%	1,126,346	+152.179%
2025-07-18	16.0500	16.1466	15.5200	15.6900	-1.692%	1,007,313	+158.126%
2025-07-17	15.6500	16.0000	15.2600	15.9600	+1.981%	647,870	+153.759%
2025-07-16	15.1000	15.7300	14.9600	15.6500	+3.780%	1,619,587	+158.786%
2025-07-15	15.1100	15.1500	14.7474	15.0800	-0.330%	847,125	+168.568%
2025-07-14	14.4300	15.4800	14.3400	15.1300	+4.851%	2,012,350	+167.680%
2025-07-11	14.6400	14.7300	14.1700	14.4300	-1.502%	460,489	+180.665%
2025-07-10	14.0100	14.7400	13.8500	14.6500	+4.419%	937,021	+176.451%
2025-07-09	13.6700	14.7100	13.6700	14.0300	+3.466%	1,220,841	+188.667%
2025-07-08	13.6500	13.8500	13.3900	13.5600	-0.441%	747,894	+198.673%
2025-07-07	14.0300	14.1350	13.2200	13.6200	-3.198%	676,547	+197.357%
2025-07-03	13.9300	14.1100	13.6500	14.0700	+2.402%	689,124	+187.846%
2025-07-02	13.3300	13.8800	13.1950	13.7400	+4.328%	651,586	+194.760%
2025-07-01	13.0400	13.5200	12.9000	13.1700	+0.228%	984,653	+207.517%
2025-06-30	13.1300	13.2900	12.7800	13.1400	+0.076%	1,137,868	+208.219%
2025-06-27	13.0900	13.3000	12.7500	13.1300	+0.690%	817,526	+208.454%
2025-06-26	13.3400	13.4500	12.7400	13.0400	-2.904%	826,854	+210.583%
2025-06-25	14.0000	14.1400	13.4000	13.4300	-5.423%	779,371	+201.564%
2025-06-24	13.0500	14.2650	12.7600	14.2000	+9.231%	1,580,303	+185.211%
2025-06-23	12.4000	13.0650	12.3900	13.0000	+4.586%	942,208	+211.538%
2025-06-20	12.8650	13.0200	12.3000	12.4300	-1.972%	1,612,616	+225.825%
2025-06-18	12.6000	13.0600	12.5500	12.6800	+0.635%	1,381,655	+219.401%
2025-06-17	12.5100	12.8600	12.4550	12.6000	0.000%	1,588,146	+221.429%
2025-06-16	12.4400	12.6900	12.0500	12.6000	+1.777%	1,256,765	+221.429%
2025-06-13	11.8500	12.4000	11.7700	12.3800	+2.824%	1,039,212	+227.141%
2025-06-12	12.4100	12.7250	11.9300	12.0400	-3.603%	517,622	+236.379%
2025-06-11	12.1400	12.8695	11.9100	12.4900	+3.053%	1,395,016	+224.259%
2025-06-10	12.0400	12.4150	12.0100	12.1200	+1.508%	1,345,606	+234.158%
2025-06-09	12.0400	12.2400	11.5500	11.9400	+0.168%	1,628,203	+239.196%
2025-06-06	11.9700	12.4200	11.9100	11.9200	+0.506%	1,032,103	+239.765%
2025-06-05	12.5400	12.8100	10.9500	11.8600	-5.347%	3,561,738	+241.484%
2025-06-04	13.3600	13.4400	12.5000	12.5300	-6.213%	936,220	+223.224%
2025-06-03	13.4800	13.5800	13.2200	13.3600	-0.373%	398,221	+203.144%
2025-06-02	13.6200	13.8400	13.2150	13.4100	-0.740%	770,808	+202.013%
2025-05-30	12.9300	13.5400	12.5500	13.5100	+3.366%	888,629	+199.778%
2025-05-29	13.0800	13.3250	12.8700	13.0700	+0.927%	526,658	+209.870%
2025-05-28	13.2300	13.2300	12.7200	12.9500	+1.410%	922,779	+212.741%
2025-05-27	13.0600	13.2000	12.6100	12.7700	-0.777%	1,510,750	+217.150%
2025-05-23	12.4400	13.2300	12.4100	12.8700	+1.981%	726,678	+214.685%
2025-05-22	12.7500	12.9900	12.1100	12.6200	-1.560%	771,119	+220.919%
2025-05-21	12.9600	13.1350	12.6500	12.8200	-2.879%	994,004	+215.913%
2025-05-20	12.7400	13.3400	12.2000	13.2000	+7.667%	785,385	+206.818%
2025-05-19	12.5500	12.7400	12.0800	12.2600	-1.998%	464,844	+230.343%
2025-05-16	12.7500	13.0600	12.4400	12.5100	-0.635%	1,408,566	+223.741%
2025-05-15	12.2100	12.6800	11.9400	12.5900	+2.608%	509,183	+221.684%
2025-05-14	12.3000	12.4850	11.9400	12.2700	-1.525%	448,803	+230.073%
2025-05-13	13.0800	13.0800	12.2150	12.4600	-5.247%	492,693	+225.040%
2025-05-12	12.8000	13.3500	12.3850	13.1500	+6.911%	430,445	+207.985%
2025-05-09	12.3300	12.8500	12.0900	12.3000	-0.726%	509,977	+229.268%
2025-05-08	12.5100	12.6200	11.8800	12.3900	+2.312%	479,805	+226.877%
2025-05-07	12.0100	12.5650	11.9300	12.1100	+0.833%	495,060	+234.434%
2025-05-06	13.4100	13.4100	11.8200	12.0100	-11.496%	1,071,302	+237.219%
2025-05-05	13.4400	13.8400	12.9800	13.5700	-0.294%	419,061	+198.452%
2025-05-02	14.2100	14.3900	13.4900	13.6100	+0.815%	749,858	+197.575%
2025-05-01	13.6500	14.0600	13.1500	13.5000	-1.532%	635,511	+200.000%
2025-04-30	13.9500	13.9500	13.3500	13.7100	-0.073%	553,595	+195.405%
2025-04-29	13.6800	14.0000	13.4650	13.7200	-0.218%	483,400	+195.190%
2025-04-28	13.8300	14.0800	13.5200	13.7500	-0.290%	756,600	+194.545%
2025-04-25	13.4900	14.0500	13.4350	13.7900	+1.323%	480,978	+193.691%
2025-04-24	13.0000	13.6600	12.8850	13.6100	+4.451%	538,958	+197.575%
2025-04-23	13.0200	13.5000	12.8500	13.0300	+2.841%	613,223	+210.821%
2025-04-22	12.2900	13.0300	12.1000	12.6700	+4.280%	568,831	+219.653%
2025-04-21	12.2100	12.4000	11.9500	12.1500	-1.179%	635,487	+233.333%
2025-04-17	11.8700	12.3000	11.8700	12.2950	+3.931%	784,645	+229.402%
2025-04-16	11.8800	12.1100	11.5000	11.8300	-0.921%	787,733	+242.350%
2025-04-15	11.8300	12.8150	11.7500	11.9400	0.000%	594,432	+239.196%
2025-04-14	11.8000	12.1400	11.5001	11.9400	+3.198%	766,062	+239.196%
2025-04-11	11.1800	11.7200	10.8700	11.5700	+2.662%	635,858	+250.043%
2025-04-10	11.7400	11.7800	10.4500	11.2700	-4.167%	1,326,242	+259.361%
2025-04-09	10.5100	12.3400	9.6000	11.7600	+9.804%	3,156,805	+244.388%
2025-04-08	11.4400	12.3900	10.5100	10.7100	-5.053%	1,234,487	+278.151%
2025-04-07	11.0400	11.8600	10.5824	11.2800	-3.425%	1,447,185	+259.043%
2025-04-04	12.5400	12.7600	11.3900	11.6800	-10.567%	1,581,946	+246.747%
2025-04-03	13.2300	13.9499	12.7800	13.0600	-4.672%	1,175,116	+210.107%
2025-04-02	13.0700	14.1300	13.0700	13.7000	+3.553%	907,471	+195.620%
2025-04-01	14.3400	14.3400	13.0100	13.2300	-7.997%	1,380,137	+206.122%
2025-03-31	14.7400	14.8900	13.7500	14.3800	-1.439%	855,291	+181.641%
2025-03-28	14.6200	15.0400	14.3700	14.5900	+0.551%	620,347	+177.587%
2025-03-27	14.5000	15.0300	14.3200	14.5100	-0.206%	675,574	+179.118%
2025-03-26	15.4000	15.5000	13.7800	14.5400	-8.033%	2,499,419	+178.542%
2025-03-25	16.5300	16.6246	15.7800	15.8100	-4.931%	785,302	+156.167%
2025-03-24	15.5000	16.8650	15.5000	16.6300	+5.587%	971,010	+143.536%
2025-03-21	16.0900	16.6350	15.7375	15.7500	-3.315%	1,517,593	+157.143%
2025-03-20	16.3500	17.1100	16.2000	16.2900	-2.862%	751,062	+148.619%
2025-03-19	16.4300	17.1000	16.1200	16.7700	+1.575%	615,123	+141.503%
2025-03-18	16.9900	17.3550	16.1701	16.5100	-4.012%	877,926	+145.306%
2025-03-17	17.0700	17.6700	16.1900	17.2000	+0.350%	923,118	+135.465%
2025-03-14	16.5000	17.5000	16.2700	17.1400	+1.600%	1,366,212	+136.289%
2025-03-13	17.0300	17.9700	16.8700	16.8700	-1.114%	1,159,646	+140.071%
2025-03-12	16.6200	17.1600	16.4750	17.0600	+3.582%	1,226,639	+137.397%
2025-03-11	15.6800	16.6300	15.3600	16.4700	+4.241%	1,283,267	+145.902%
2025-03-10	16.0100	16.0100	15.3000	15.8000	-2.649%	1,204,943	+156.329%
2025-03-07	16.9300	17.2900	16.1000	16.2300	-3.162%	1,090,724	+149.538%
2025-03-06	16.6200	17.2500	16.3800	16.7600	-1.179%	564,172	+141.647%
2025-03-05	16.4900	17.1000	16.0950	16.9600	+3.858%	1,042,018	+138.797%
2025-03-04	14.9900	16.4400	14.9000	16.3300	+8.577%	1,230,787	+148.010%
2025-03-03	15.6700	16.0000	14.8400	15.0400	-3.280%	824,394	+169.282%
2025-02-28	15.0500	16.1000	14.6200	15.5500	+3.254%	1,261,042	+160.450%
2025-02-27	15.9200	16.2000	15.0200	15.0600	-5.343%	773,059	+168.924%
2025-02-26	15.7400	16.2100	15.4750	15.9100	+1.016%	696,502	+154.557%
2025-02-25	15.6600	16.0000	14.7450	15.7500	+0.575%	1,266,613	+157.143%
2025-02-24	16.6600	16.8000	15.6170	15.6600	-5.833%	662,629	+158.621%
2025-02-21	16.5700	17.0700	16.1400	16.6300	-0.716%	755,954	+143.536%
2025-02-20	15.9000	16.9200	15.4950	16.7500	+5.280%	762,965	+141.791%
2025-02-19	16.3500	16.8800	15.7200	15.9100	-2.153%	838,714	+154.557%
2025-02-18	17.0700	17.4700	15.6100	16.2600	-4.745%	1,138,776	+149.077%
2025-02-14	18.0000	18.5500	17.0000	17.0700	-3.121%	2,100,604	+137.258%
2025-02-13	18.0000	18.3300	17.5900	17.6200	-2.111%	844,903	+129.852%
2025-02-12	16.9500	18.1400	16.9500	18.0000	+4.287%	1,126,493	+125.000%
2025-02-11	17.5100	17.8900	16.9600	17.2600	-2.979%	1,097,128	+134.647%
2025-02-10	18.9900	18.9900	16.8500	17.7900	-6.516%	2,195,495	+127.656%
2025-02-07	17.8700	19.0900	17.7119	19.0300	+6.670%	1,504,838	+112.822%
2025-02-06	17.3100	18.1486	17.2700	17.8400	+3.480%	1,096,875	+127.018%
2025-02-05	16.2500	17.2800	16.2500	17.2400	+5.058%	338,889	+134.919%
2025-02-04	16.9000	16.9650	16.2200	16.4100	-2.899%	461,830	+146.801%
2025-02-03	16.4900	17.1600	15.5600	16.9000	-0.118%	502,225	+139.645%
2025-01-31	16.9700	17.2600	16.1250	16.9200	+0.059%	795,198	+139.362%
2025-01-30	16.7000	17.5300	16.3600	16.9100	-0.295%	628,327	+139.503%
2025-01-29	16.3400	17.7800	16.1150	16.9600	+2.230%	1,249,365	+138.797%
2025-01-28	16.4500	16.8500	15.5100	16.5900	+1.035%	792,940	+144.123%
2025-01-27	16.3000	16.8000	15.9275	16.4200	-0.243%	836,726	+146.650%
2025-01-24	16.3000	16.6150	15.6000	16.4600	+1.106%	746,468	+146.051%
2025-01-23	16.6200	16.9200	16.2800	16.2800	-2.398%	417,765	+148.771%
2025-01-22	16.4700	16.8300	16.3350	16.6800	+1.337%	160,927	+142.806%
2025-01-21	15.2900	16.6400	14.9600	16.4600	+8.575%	556,673	+146.051%
2025-01-17	14.8700	15.8200	14.6100	15.1600	+1.950%	443,381	+167.150%
2025-01-16	15.4000	15.6400	14.8500	14.8700	-3.442%	512,283	+172.360%
2025-01-15	15.1200	15.6200	15.0900	15.4000	+3.774%	276,193	+162.987%
2025-01-14	15.3300	15.4900	14.4400	14.8400	-2.752%	293,568	+172.911%
2025-01-13	15.4600	15.4600	14.6600	15.2600	-2.430%	502,057	+165.400%
2025-01-10	15.9200	15.9800	15.2650	15.6400	-2.857%	442,647	+158.951%
2025-01-08	16.9100	17.6500	15.2900	16.1000	-7.044%	1,278,518	+151.553%
2025-01-07	17.1200	17.5000	16.4055	17.3200	+3.465%	666,320	+133.834%
2025-01-06	16.8700	17.0100	16.3600	16.7400	-1.587%	310,892	+141.935%
2025-01-03	17.6000	18.0000	16.7700	17.0100	-2.800%	586,192	+138.095%
2025-01-02	16.7900	17.5100	16.6100	17.5000	+4.478%	520,408	+131.429%
2024-12-31	16.4200	17.0000	15.4500	16.7500	+2.446%	642,119	+141.791%
2024-12-30	16.6100	16.7250	16.2100	16.3500	-3.540%	170,917	+147.706%

.dark-mode .D8JVgr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .D8JVgr{ color: #333333; background-color: white; border: 2px solid #333333; }CNTACentessa Pharmaceuticals plcstock NASDAQ

CNTA
Centessa Pharmaceuticals plc
stock NASDAQ