Centessa Pharmaceuticals (CNTA)
NASDAQ: CNTA
· Real-Time Price · USD
23.23
0.18 (0.78%)
At close: Oct 03, 2025, 3:59 PM
22.78
-1.94%
After-hours: Oct 03, 2025, 05:12 PM EDT
CNTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 23.19 | 23.60 | 22.89 | 23.23 | 23.23 | 0.78% | 1,010,940 |
| Oct 2, 2025 | 22.75 | 23.16 | 22.26 | 23.05 | 23.05 | 1.90% | 2,155,841 |
| Oct 1, 2025 | 24.10 | 24.38 | 22.43 | 22.62 | 22.62 | -6.72% | 1,151,825 |
| Sep 30, 2025 | 24.29 | 24.57 | 23.53 | 24.25 | 24.25 | -0.61% | 1,417,723 |
| Sep 29, 2025 | 23.47 | 24.57 | 23.14 | 24.40 | 24.40 | 4.90% | 1,128,500 |
| Sep 26, 2025 | 23.13 | 23.48 | 22.52 | 23.26 | 23.26 | 1.09% | 986,699 |
| Sep 25, 2025 | 23.89 | 23.89 | 22.86 | 23.01 | 23.01 | -4.01% | 862,300 |
| Sep 24, 2025 | 23.00 | 24.13 | 23.00 | 23.97 | 23.97 | 2.70% | 968,943 |
| Sep 23, 2025 | 23.20 | 23.60 | 22.94 | 23.34 | 23.34 | -0.17% | 627,432 |
| Sep 22, 2025 | 22.85 | 23.47 | 22.68 | 23.38 | 23.38 | 2.59% | 566,205 |
| Sep 19, 2025 | 23.04 | 23.51 | 22.66 | 22.79 | 22.79 | -0.78% | 783,013 |
| Sep 18, 2025 | 22.01 | 23.09 | 21.83 | 22.97 | 22.97 | 5.13% | 1,127,248 |
| Sep 17, 2025 | 21.44 | 22.40 | 21.00 | 21.85 | 21.85 | 2.44% | 1,422,829 |
| Sep 16, 2025 | 22.06 | 22.22 | 20.94 | 21.33 | 21.33 | -3.13% | 1,159,246 |
| Sep 15, 2025 | 21.81 | 22.25 | 21.61 | 22.02 | 22.02 | 0.96% | 858,000 |
| Sep 12, 2025 | 22.49 | 22.84 | 21.47 | 21.81 | 21.81 | -3.79% | 1,297,764 |
| Sep 11, 2025 | 22.61 | 23.24 | 22.52 | 22.67 | 22.67 | -0.18% | 1,278,957 |
| Sep 10, 2025 | 20.86 | 22.95 | 20.84 | 22.71 | 22.71 | 8.92% | 3,397,389 |
| Sep 9, 2025 | 18.28 | 20.87 | 18.03 | 20.85 | 20.85 | 15.64% | 3,396,324 |
| Sep 8, 2025 | 16.70 | 18.70 | 15.83 | 18.03 | 18.03 | 14.62% | 4,037,854 |
Page 1 of 55