5 DAY PERFORMANCE
+60.21%
1 MONTH PERFORMANCE
+40.43%
3 MONTH PERFORMANCE
-16.00%
6 MONTH PERFORMANCE
-31.82%
YEAR-TO-DATE PERFORMANCE
+3.96%
1 YEAR PERFORMANCE
-77.89%
Century Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.60 | $0.60 (-0.15%) | $0.62 | $0.58 | 180,945 | $49.66 M |
| 03/11/2025 | $0.60 | $0.60 (0.2%) | $0.62 | $0.59 | 336,040 | $50.92 M |
| 03/10/2025 | $0.65 | $0.61 (-6.08%) | $0.67 | $0.60 | 250,338 | $51.55 M |
| 03/07/2025 | $0.65 | $0.66 (0.46%) | $0.67 | $0.64 | 274,537 | $55.52 M |
| 03/06/2025 | $0.61 | $0.66 (7.82%) | $0.67 | $0.61 | 390,600 | $55.48 M |
| 03/05/2025 | $0.62 | $0.61 (-1.36%) | $0.65 | $0.60 | 511,850 | $51.47 M |
| 03/04/2025 | $0.60 | $0.61 (0.85%) | $0.65 | $0.57 | 626,000 | $51.25 M |
| 03/03/2025 | $0.69 | $0.61 (-10.98%) | $0.69 | $0.60 | 494,919 | $52.00 M |
| 02/28/2025 | $0.65 | $0.68 (5.05%) | $0.69 | $0.63 | 386,633 | $57.84 M |
| 02/27/2025 | $0.69 | $0.67 (-2.54%) | $0.70 | $0.67 | 396,610 | $56.96 M |
| 02/26/2025 | $0.70 | $0.69 (-1.07%) | $0.73 | $0.67 | 557,300 | $58.74 M |
| 02/25/2025 | $0.73 | $0.70 (-3.7%) | $0.73 | $0.68 | 468,700 | $59.46 M |
| 02/24/2025 | $0.74 | $0.71 (-3.74%) | $0.75 | $0.69 | 418,596 | $60.33 M |
| 02/21/2025 | $0.76 | $0.73 (-3.93%) | $0.76 | $0.72 | 284,027 | $61.84 M |
| 02/20/2025 | $0.79 | $0.75 (-5.45%) | $0.82 | $0.71 | 1.18 M | $63.44 M |
| 02/19/2025 | $0.76 | $0.76 (-0.22%) | $0.80 | $0.73 | 449,409 | $64.23 M |
| 02/18/2025 | $0.79 | $0.77 (-3.22%) | $0.82 | $0.75 | 481,401 | $65.07 M |
| 02/14/2025 | $0.77 | $0.77 (1.12%) | $0.81 | $0.74 | 514,700 | $65.60 M |
| 02/13/2025 | $0.75 | $0.75 (-0.17%) | $0.78 | $0.72 | 308,600 | $63.82 M |
| 02/12/2025 | $0.71 | $0.75 (5.31%) | $0.76 | $0.71 | 159,100 | $63.33 M |
| 02/11/2025 | $0.71 | $0.73 (2.64%) | $0.74 | $0.68 | 286,914 | $61.89 M |
| 02/10/2025 | $0.74 | $0.72 (-2.45%) | $0.74 | $0.71 | 381,103 | $61.15 M |
| 02/07/2025 | $0.76 | $0.73 (-4.39%) | $0.78 | $0.72 | 516,777 | $61.44 M |
| 02/06/2025 | $0.79 | $0.76 (-3.64%) | $0.80 | $0.75 | 498,400 | $64.62 M |
| 02/05/2025 | $0.79 | $0.80 (0.77%) | $0.81 | $0.78 | 185,313 | $67.43 M |
| 02/04/2025 | $0.80 | $0.79 (-1.69%) | $0.84 | $0.76 | 354,243 | $66.62 M |
| 02/03/2025 | $0.81 | $0.78 (-3.69%) | $0.86 | $0.75 | 409,109 | $66.08 M |
| 01/31/2025 | $0.85 | $0.82 (-3.56%) | $0.89 | $0.81 | 531,100 | $69.52 M |
| 01/30/2025 | $0.82 | $0.85 (3.13%) | $0.89 | $0.78 | 997,825 | $72.00 M |
| 01/29/2025 | $0.84 | $0.82 (-2.4%) | $0.86 | $0.82 | 635,815 | $69.81 M |
| 01/28/2025 | $0.87 | $0.85 (-2.87%) | $0.88 | $0.83 | 584,108 | $71.58 M |
| 01/27/2025 | $0.91 | $0.87 (-3.87%) | $0.94 | $0.86 | 575,180 | $74.10 M |
| 01/24/2025 | $0.91 | $0.90 (-0.95%) | $0.93 | $0.87 | 535,630 | $76.23 M |
| 01/23/2025 | $0.90 | $0.91 (1.12%) | $0.95 | $0.86 | 701,387 | $77.09 M |
| 01/22/2025 | $0.93 | $0.89 (-4.19%) | $0.94 | $0.88 | 292,739 | $75.47 M |
| 01/21/2025 | $0.93 | $0.90 (-3.02%) | $0.94 | $0.89 | 448,630 | $76.00 M |
| 01/17/2025 | $0.93 | $0.91 (-1.77%) | $0.95 | $0.89 | 373,338 | $77.02 M |
| 01/16/2025 | $0.93 | $0.91 (-2.81%) | $0.95 | $0.87 | 412,115 | $76.67 M |
| 01/15/2025 | $0.95 | $0.94 (-0.83%) | $1.00 | $0.90 | 514,161 | $79.80 M |
| 01/14/2025 | $1.01 | $0.94 (-7.41%) | $1.01 | $0.91 | 390,200 | $79.22 M |
| 01/13/2025 | $0.99 | $0.97 (-2.01%) | $1.01 | $0.94 | 462,300 | $82.17 M |
| 01/10/2025 | $1.07 | $0.99 (-7.48%) | $1.07 | $0.98 | 695,580 | $83.86 M |
| 01/08/2025 | $1.18 | $1.07 (-9.32%) | $1.19 | $1.04 | 1.27 M | $90.63 M |
| 01/07/2025 | $1.05 | $1.06 (0.95%) | $1.17 | $1.04 | 745,300 | $89.79 M |
| 01/06/2025 | $1.11 | $1.05 (-5.41%) | $1.16 | $1.05 | 333,500 | $88.94 M |
| 01/03/2025 | $1.04 | $1.11 (6.73%) | $1.14 | $1.04 | 366,862 | $94.02 M |
| 01/02/2025 | $1.02 | $1.04 (1.96%) | $1.09 | $1.01 | 321,600 | $88.09 M |
| 12/31/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $0.98 | 374,925 | $85.55 M |
| 12/30/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $1.00 | 328,921 | $84.70 M |
| 12/27/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.02 | 337,051 | $88.09 M |
| 12/26/2024 | $1.02 | $1.08 (5.88%) | $1.09 | $0.98 | 367,582 | $91.48 M |
| 12/24/2024 | $1.02 | $1.02 (0%) | $1.03 | $0.95 | 516,025 | $86.40 M |
| 12/23/2024 | $1.11 | $1.02 (-8.11%) | $1.12 | $1.01 | 602,559 | $86.40 M |
| 12/20/2024 | $1.05 | $1.10 (4.76%) | $1.12 | $1.05 | 1.02 M | $93.17 M |
| 12/19/2024 | $1.05 | $1.05 (0%) | $1.11 | $0.98 | 829,294 | $88.94 M |
| 12/18/2024 | $1.17 | $1.05 (-10.26%) | $1.17 | $1.03 | 987,422 | $88.94 M |
| 12/17/2024 | $1.17 | $1.17 (0%) | $1.18 | $1.13 | 538,800 | $99.10 M |
| 12/16/2024 | $1.16 | $1.17 (0.86%) | $1.25 | $1.13 | 1.07 M | $99.10 M |
| 12/13/2024 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.18 | 953,106 | $103.34 M |
| 12/12/2024 | $1.37 | $1.25 (-8.76%) | $1.38 | $1.24 | 1.02 M | $105.88 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
