Century Therapeutics Inc. (IPSC)
NASDAQ: IPSC
· Real-Time Price · USD
0.55
-0.02 (-4.25%)
At close: Aug 19, 2025, 3:59 PM
0.55
-0.04%
After-hours: Aug 19, 2025, 06:54 PM EDT
IPSC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 18, 2025 | 0.56 | 0.59 | 0.56 | 0.57 | 0.57 | 1.79% | 1,137,826 |
Aug 15, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | 1.82% | 784,600 |
Aug 14, 2025 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 3.77% | 1,138,707 |
Aug 13, 2025 | 0.53 | 0.56 | 0.52 | 0.53 | 0.53 | 1.92% | 632,091 |
Aug 12, 2025 | 0.49 | 0.52 | 0.48 | 0.52 | 0.52 | 6.12% | 910,712 |
Aug 11, 2025 | 0.51 | 0.55 | 0.48 | 0.49 | 0.49 | -3.92% | 916,939 |
Aug 8, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -3.77% | 655,500 |
Aug 7, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -1.85% | 419,846 |
Aug 6, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -3.57% | 518,006 |
Aug 5, 2025 | 0.57 | 0.57 | 0.54 | 0.56 | 0.56 | 0.00% | 302,100 |
Aug 4, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 5.66% | 626,000 |
Aug 1, 2025 | 0.54 | 0.57 | 0.52 | 0.53 | 0.53 | -3.64% | 711,900 |
Jul 31, 2025 | 0.56 | 0.60 | 0.54 | 0.55 | 0.55 | -3.51% | 1,012,494 |
Jul 30, 2025 | 0.57 | 0.59 | 0.57 | 0.57 | 0.57 | -1.72% | 794,979 |
Jul 29, 2025 | 0.66 | 0.66 | 0.57 | 0.58 | 0.58 | -9.38% | 2,018,221 |
Jul 28, 2025 | 0.64 | 0.69 | 0.63 | 0.64 | 0.64 | 1.59% | 2,353,300 |
Jul 25, 2025 | 0.66 | 0.67 | 0.61 | 0.63 | 0.63 | -4.55% | 1,201,000 |
Jul 24, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 3.13% | 1,540,125 |
Jul 23, 2025 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 10.34% | 1,407,400 |
Jul 22, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 1.75% | 540,700 |