5 DAY PERFORMANCE
-2.34%
1 MONTH PERFORMANCE
-6.42%
3 MONTH PERFORMANCE
+1.10%
6 MONTH PERFORMANCE
-19.14%
YEAR-TO-DATE PERFORMANCE
-49.18%
1 YEAR PERFORMANCE
-63.60%
Century Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $0.59 | $0.59 (-0.8%) | $0.59 | $0.57 | 55.13 K | |
| 12/09/2025 | $0.55 | $0.59 (7.58%) | $0.60 | $0.55 | 670.00 K | $51.03 M |
| 12/08/2025 | $0.53 | $0.57 (7.79%) | $0.60 | $0.53 | 1.67 M | $49.16 M |
| 12/05/2025 | $0.52 | $0.53 (0.36%) | $0.53 | $0.51 | 463.22 K | $45.33 M |
| 12/04/2025 | $0.51 | $0.53 (3.1%) | $0.54 | $0.51 | 972.70 K | $45.34 M |
| 12/03/2025 | $0.54 | $0.51 (-4.57%) | $0.54 | $0.50 | 906.10 K | $44.16 M |
| 12/02/2025 | $0.54 | $0.53 (-2.3%) | $0.54 | $0.51 | 577.40 K | $45.83 M |
| 12/01/2025 | $0.54 | $0.54 (-0.04%) | $0.54 | $0.53 | 1.02 M | $46.74 M |
| 11/28/2025 | $0.55 | $0.55 (-0.27%) | $0.55 | $0.53 | 305.80 K | $47.00 M |
| 11/26/2025 | $0.53 | $0.54 (1.89%) | $0.56 | $0.52 | 861.70 K | $46.57 M |
| 11/25/2025 | $0.51 | $0.53 (3.89%) | $0.54 | $0.50 | 1.11 M | $45.88 M |
| 11/24/2025 | $0.50 | $0.52 (4%) | $0.53 | $0.48 | 1.36 M | $44.84 M |
| 11/21/2025 | $0.49 | $0.49 (0%) | $0.50 | $0.46 | 560.14 K | $42.26 M |
| 11/20/2025 | $0.52 | $0.49 (-5.63%) | $0.52 | $0.47 | 634.80 K | $42.32 M |
| 11/19/2025 | $0.50 | $0.52 (4%) | $0.52 | $0.47 | 885.74 K | $44.58 M |
| 11/18/2025 | $0.48 | $0.49 (2.02%) | $0.50 | $0.45 | 748.42 K | $42.26 M |
| 11/17/2025 | $0.47 | $0.48 (1.91%) | $0.48 | $0.44 | 2.71 M | $41.42 M |
| 11/14/2025 | $0.48 | $0.47 (-1.6%) | $0.48 | $0.45 | 990.20 K | $40.73 M |
| 11/13/2025 | $0.53 | $0.46 (-12.38%) | $0.54 | $0.46 | 2.83 M | $40.06 M |
| 11/12/2025 | $0.55 | $0.56 (1.51%) | $0.58 | $0.55 | 420.63 K | $48.55 M |
| 11/11/2025 | $0.53 | $0.56 (7.01%) | $0.56 | $0.53 | 577.44 K | $48.55 M |
| 11/10/2025 | $0.53 | $0.55 (3.49%) | $0.58 | $0.53 | 536.73 K | $47.34 M |
| 11/07/2025 | $0.53 | $0.53 (0.38%) | $0.54 | $0.51 | 1.16 M | $46.14 M |
| 11/06/2025 | $0.56 | $0.54 (-2.96%) | $0.57 | $0.53 | 1.14 M | $46.57 M |
| 11/05/2025 | $0.58 | $0.56 (-3.5%) | $0.58 | $0.55 | 1.34 M | $48.28 M |
| 11/04/2025 | $0.58 | $0.57 (-1.21%) | $0.65 | $0.57 | 2.59 M | $49.41 M |
| 11/03/2025 | $0.60 | $0.60 (0.38%) | $0.61 | $0.58 | 7.96 M | $51.74 M |
| 10/31/2025 | $0.59 | $0.58 (-1.17%) | $0.60 | $0.58 | 653.05 K | $50.29 M |
| 10/30/2025 | $0.57 | $0.59 (3.46%) | $0.61 | $0.55 | 452.41 K | $51.05 M |
| 10/29/2025 | $0.63 | $0.58 (-8.45%) | $0.63 | $0.57 | 942.80 K | $49.73 M |
| 10/28/2025 | $0.60 | $0.62 (4.08%) | $0.63 | $0.60 | 1.17 M | $53.45 M |
| 10/27/2025 | $0.59 | $0.60 (2.39%) | $0.60 | $0.57 | 806.90 K | $51.75 M |
| 10/24/2025 | $0.60 | $0.58 (-2.97%) | $0.60 | $0.57 | 888.20 K | $49.79 M |
| 10/23/2025 | $0.57 | $0.59 (3.75%) | $0.60 | $0.57 | 622.42 K | $50.88 M |
| 10/22/2025 | $0.56 | $0.56 (1.26%) | $0.57 | $0.55 | 453.71 K | $48.55 M |
| 10/21/2025 | $0.57 | $0.57 (-0.96%) | $0.59 | $0.55 | 2.68 M | $48.72 M |
| 10/20/2025 | $0.55 | $0.57 (3.63%) | $0.58 | $0.55 | 643.68 K | $49.20 M |
| 10/17/2025 | $0.56 | $0.54 (-2.8%) | $0.56 | $0.54 | 452.70 K | $46.77 M |
| 10/16/2025 | $0.57 | $0.56 (-2.32%) | $0.59 | $0.55 | 986.30 K | $48.02 M |
| 10/15/2025 | $0.56 | $0.57 (1.71%) | $0.58 | $0.55 | 755.55 K | $49.12 M |
| 10/14/2025 | $0.55 | $0.56 (1.78%) | $0.56 | $0.52 | 778.11 K | $48.27 M |
| 10/13/2025 | $0.58 | $0.55 (-5.19%) | $0.59 | $0.54 | 829.40 K | $47.42 M |
| 10/10/2025 | $0.60 | $0.57 (-5.22%) | $0.62 | $0.54 | 1.49 M | $49.04 M |
| 10/09/2025 | $0.60 | $0.60 (-0.5%) | $0.61 | $0.58 | 1.25 M | $51.48 M |
| 10/08/2025 | $0.58 | $0.58 (0.59%) | $0.60 | $0.57 | 1.26 M | $50.32 M |
| 10/07/2025 | $0.57 | $0.56 (-2%) | $0.58 | $0.53 | 1.40 M | $48.17 M |
| 10/06/2025 | $0.53 | $0.56 (4.99%) | $0.58 | $0.51 | 1.96 M | $47.89 M |
| 10/03/2025 | $0.48 | $0.51 (5.88%) | $0.52 | $0.48 | 748.81 K | $44.27 M |
| 10/02/2025 | $0.50 | $0.50 (-0.48%) | $0.50 | $0.49 | 385.43 K | $42.91 M |
| 10/01/2025 | $0.50 | $0.50 (-0.04%) | $0.51 | $0.50 | 381.97 K | $43.10 M |
| 09/30/2025 | $0.50 | $0.50 (0.5%) | $0.50 | $0.49 | 234.25 K | $42.95 M |
| 09/29/2025 | $0.51 | $0.50 (-2.04%) | $0.51 | $0.49 | 357.35 K | $43.08 M |
| 09/26/2025 | $0.48 | $0.51 (5.62%) | $0.52 | $0.48 | 534.50 K | $43.90 M |
| 09/25/2025 | $0.48 | $0.49 (1.2%) | $0.50 | $0.48 | 420.21 K | $42.06 M |
| 09/24/2025 | $0.48 | $0.48 (0.9%) | $0.50 | $0.48 | 366.20 K | $41.78 M |
| 09/23/2025 | $0.50 | $0.49 (-2.92%) | $0.50 | $0.48 | 434.61 K | $41.86 M |
| 09/22/2025 | $0.49 | $0.48 (-1.07%) | $0.49 | $0.48 | 320.81 K | $41.39 M |
| 09/19/2025 | $0.50 | $0.48 (-4.94%) | $0.51 | $0.48 | 690.10 K | $41.15 M |
| 09/18/2025 | $0.50 | $0.51 (1.81%) | $0.51 | $0.49 | 271.62 K | $43.72 M |
| 09/17/2025 | $0.49 | $0.49 (0.8%) | $0.52 | $0.49 | 149.80 K | $42.43 M |
| 09/16/2025 | $0.49 | $0.49 (-0.04%) | $0.51 | $0.48 | 266.96 K | $42.26 M |
| 09/15/2025 | $0.52 | $0.50 (-4.2%) | $0.52 | $0.49 | 273.40 K | $42.86 M |
| 09/12/2025 | $0.50 | $0.50 (-0.44%) | $0.51 | $0.49 | 309.77 K | $43.19 M |
| 09/11/2025 | $0.49 | $0.52 (4.92%) | $0.52 | $0.49 | 345.91 K | $44.70 M |
| 09/10/2025 | $0.49 | $0.51 (2.77%) | $0.52 | $0.49 | 539.44 K | $43.78 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.
