NASDAQ : CNTA
Centessa Pharmaceuticals plc — Price history
Healthcare · Biotechnology · United Kingdom
Last price 40.5 USD (At close: Jun 23, 2026) · Market cap 6.27B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Centessa Pharmaceuticals plc (CNTA) closed at 40.5 USD on 2026-06-23. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-06-23 | 40.09 | 40.56 | 40 | 40.5 | 11,266,599 | +0.80% |
| 2026-06-22 | 40.07 | 40.18 | 39.98 | 40.18 | 3,754,614 | +0.40% |
| 2026-06-18 | 39.87 | 40.07 | 39.775 | 40.02 | 5,550,695 | +0.38% |
| 2026-06-17 | 39.69 | 39.9 | 39.69 | 39.87 | 2,943,859 | +0.30% |
| 2026-06-16 | 39.76 | 39.8 | 39.66 | 39.75 | 2,018,099 | -0.03% |
| 2026-06-15 | 39.7 | 39.825 | 39.68 | 39.76 | 1,409,114 | +0.10% |
| 2026-06-12 | 39.75 | 39.8 | 39.64 | 39.72 | 1,122,430 | -0.13% |
| 2026-06-11 | 39.78 | 39.785 | 39.66 | 39.77 | 762,663 | +0.20% |
| 2026-06-10 | 39.68 | 39.79 | 39.645 | 39.69 | 1,780,788 | -0.18% |
| 2026-06-09 | 39.7 | 39.83 | 39.58 | 39.76 | 2,299,735 | +0.15% |
| 2026-06-08 | 39.73 | 39.74 | 39.62 | 39.7 | 553,274 | +0.20% |
| 2026-06-05 | 39.76 | 39.81 | 39.615 | 39.62 | 1,697,178 | -0.45% |
| 2026-06-04 | 39.81 | 39.88 | 39.7 | 39.8 | 1,972,461 | -0.13% |
| 2026-06-03 | 39.92 | 39.92 | 39.78 | 39.85 | 840,771 | -0.13% |
| 2026-06-02 | 39.81 | 39.975 | 39.76 | 39.9 | 1,118,774 | +0.10% |
| 2026-06-01 | 39.74 | 39.9 | 39.665 | 39.86 | 1,458,399 | +0.25% |
| 2026-05-29 | 39.77 | 39.825 | 39.72 | 39.76 | 922,345 | -0.13% |
| 2026-05-28 | 39.83 | 39.84 | 39.71 | 39.81 | 775,122 | +0.10% |
| 2026-05-27 | 39.78 | 39.83 | 39.75 | 39.77 | 1,076,159 | -0.03% |
| 2026-05-26 | 39.73 | 39.815 | 39.73 | 39.78 | 1,208,851 | +0.08% |
| 2026-05-22 | 39.78 | 39.78 | 39.7 | 39.75 | 706,165 | -0.15% |
| 2026-05-21 | 39.75 | 39.85 | 39.74 | 39.81 | 1,744,890 | +0.15% |
| 2026-05-20 | 39.7 | 39.77 | 39.66 | 39.75 | 904,865 | +0.13% |
| 2026-05-19 | 39.6 | 39.7 | 39.6 | 39.7 | 786,206 | +0.15% |
| 2026-05-18 | 39.62 | 39.655 | 39.57 | 39.64 | 909,224 | +0.13% |
| 2026-05-15 | 39.6 | 39.62 | 39.56 | 39.59 | 533,372 | -0.03% |
| 2026-05-14 | 39.6 | 39.625 | 39.56 | 39.6 | 1,621,898 | +0.05% |
| 2026-05-13 | 39.61 | 39.62 | 39.53 | 39.58 | 1,791,756 | -0.08% |
| 2026-05-12 | 39.59 | 39.65 | 39.575 | 39.61 | 1,524,360 | +0.05% |
| 2026-05-11 | 39.57 | 39.645 | 39.55 | 39.59 | 974,664 | +0.00% |
| 2026-05-08 | 39.66 | 39.75 | 39.53 | 39.59 | 682,355 | -0.05% |
| 2026-05-07 | 39.62 | 39.675 | 39.52 | 39.61 | 1,724,530 | +0.03% |
| 2026-05-06 | 39.7 | 39.75 | 39.6 | 39.6 | 874,082 | -0.18% |
| 2026-05-05 | 39.8 | 39.835 | 39.62 | 39.67 | 736,556 | -0.08% |
| 2026-05-04 | 39.51 | 39.785 | 39.51 | 39.7 | 876,471 | +0.33% |
| 2026-05-01 | 39.42 | 39.6 | 39.4 | 39.57 | 869,097 | +0.38% |
| 2026-04-30 | 39.55 | 39.55 | 39.355 | 39.42 | 3,031,374 | -0.08% |
| 2026-04-29 | 39.45 | 39.505 | 39.4 | 39.45 | 1,666,062 | -0.03% |
| 2026-04-28 | 39.5 | 39.52 | 39.43 | 39.46 | 1,120,750 | -0.13% |
| 2026-04-27 | 39.47 | 39.54 | 39.43 | 39.51 | 1,642,649 | +0.10% |
| 2026-04-24 | 39.49 | 39.5 | 39.36 | 39.47 | 2,019,828 | +0.10% |
| 2026-04-23 | 39.48 | 39.5 | 39.42 | 39.43 | 1,716,217 | -0.10% |
| 2026-04-22 | 39.53 | 39.54 | 39.45 | 39.47 | 3,483,295 | -0.05% |
| 2026-04-21 | 39.65 | 39.65 | 39.45 | 39.49 | 2,320,589 | -0.05% |
| 2026-04-20 | 39.6 | 39.65 | 39.42 | 39.51 | 1,690,642 | -0.38% |
| 2026-04-17 | 39.58 | 39.68 | 39.395 | 39.66 | 3,773,801 | +0.33% |
| 2026-04-16 | 39.6 | 39.63 | 39.49 | 39.53 | 2,510,812 | -0.20% |
| 2026-04-15 | 39.5 | 39.63 | 39.38 | 39.61 | 3,588,666 | +0.05% |
| 2026-04-14 | 39.58 | 39.63 | 39.38 | 39.59 | 6,226,109 | +0.05% |
| 2026-04-13 | 39.5 | 39.65 | 39.16 | 39.57 | 2,373,713 | +0.23% |
| 2026-04-10 | 39.76 | 39.77 | 39.47 | 39.48 | 1,262,501 | -0.70% |
| 2026-04-09 | 39.59 | 39.8 | 39.435 | 39.76 | 1,947,112 | +0.58% |
| 2026-04-08 | 39.65 | 39.7 | 39.37 | 39.53 | 3,464,022 | -0.05% |
| 2026-04-07 | 39.74 | 39.74 | 39.42 | 39.55 | 2,998,311 | -0.30% |
| 2026-04-06 | 39.74 | 39.8 | 39.615 | 39.67 | 2,372,462 | -0.05% |
| 2026-04-02 | 39.7 | 39.82 | 39.65 | 39.69 | 3,646,711 | -0.43% |
| 2026-04-01 | 39.75 | 39.99 | 39.525 | 39.86 | 11,441,830 | +0.35% |
| 2026-03-31 | 40.025 | 40.26 | 39.57 | 39.72 | 47,746,216 | +44.02% |
| 2026-03-30 | 28.63 | 29.23 | 27.33 | 27.58 | 1,689,254 | -3.90% |
| 2026-03-27 | 29.35 | 29.93 | 28.68 | 28.7 | 1,385,552 | -2.38% |
| 2026-03-26 | 28.15 | 30.44 | 27.74 | 29.4 | 1,867,960 | +4.18% |
| 2026-03-25 | 28.26 | 29.47 | 27.86 | 28.22 | 2,178,144 | +1.18% |
| 2026-03-24 | 25.73 | 27.96 | 25.17 | 27.89 | 2,268,835 | +7.52% |
| 2026-03-23 | 27.29 | 27.85 | 25.82 | 25.94 | 1,536,730 | -4.14% |
| 2026-03-20 | 28.3 | 28.75 | 26.72 | 27.06 | 573,489 | -4.52% |
| 2026-03-19 | 28.63 | 29.13 | 27.51 | 28.34 | 1,244,271 | -1.29% |
| 2026-03-18 | 29 | 29.175 | 28.185 | 28.71 | 1,835,638 | -0.83% |
| 2026-03-17 | 27.98 | 28.96 | 27.415 | 28.95 | 1,028,180 | +2.33% |
| 2026-03-16 | 26.49 | 28.41 | 26.325 | 28.29 | 1,165,158 | +7.44% |
| 2026-03-13 | 27.235 | 27.455 | 25.72 | 26.33 | 1,362,237 | -3.27% |
| 2026-03-12 | 27.95 | 27.95 | 26.92 | 27.22 | 876,539 | -3.54% |
| 2026-03-11 | 27.61 | 28.8 | 27.191 | 28.22 | 870,303 | +2.28% |
| 2026-03-10 | 26.16 | 27.63 | 26.075 | 27.59 | 1,480,774 | +5.75% |
| 2026-03-09 | 25.82 | 26.87 | 25.06 | 26.09 | 1,009,975 | +0.54% |
| 2026-03-06 | 25.79 | 26.07 | 25.363 | 25.95 | 1,039,186 | -1.48% |
| 2026-03-05 | 26.71 | 27.018 | 25.33 | 26.34 | 2,995,990 | -1.35% |
| 2026-03-04 | 26.4 | 27.37 | 26.18 | 26.7 | 2,590,285 | +1.91% |
| 2026-03-03 | 26.11 | 26.72 | 25.38 | 26.2 | 1,107,573 | -1.17% |
| 2026-03-02 | 26.61 | 27.12 | 25.82 | 26.51 | 967,349 | -1.30% |
| 2026-02-27 | 26.33 | 27.07 | 26.24 | 26.86 | 462,868 | +0.34% |
| 2026-02-26 | 26.92 | 27.12 | 26 | 26.77 | 948,600 | -0.74% |
| 2026-02-25 | 26.12 | 27.56 | 26.12 | 26.97 | 766,082 | +1.70% |
| 2026-02-24 | 25.65 | 27 | 25.65 | 26.52 | 870,341 | +4.04% |
| 2026-02-23 | 24.41 | 25.49 | 24.4 | 25.49 | 1,150,404 | +4.04% |
| 2026-02-20 | 24.95 | 25.405 | 24.01 | 24.5 | 1,111,164 | -1.84% |
| 2026-02-19 | 25.14 | 25.22 | 24.51 | 24.96 | 1,275,651 | -0.32% |
| 2026-02-18 | 24.94 | 25.63 | 24.88 | 25.04 | 830,707 | +0.40% |
| 2026-02-17 | 24.43 | 25.1 | 24.43 | 24.94 | 910,990 | +0.93% |
| 2026-02-13 | 24.29 | 25.8 | 24.065 | 24.71 | 1,563,775 | +1.90% |
| 2026-02-12 | 23.6 | 24.35 | 23.03 | 24.25 | 1,606,282 | +2.93% |
| 2026-02-11 | 23.41 | 23.85 | 22.5 | 23.56 | 662,684 | +0.04% |
| 2026-02-10 | 23.76 | 24.03 | 23.455 | 23.55 | 451,617 | +0.08% |
| 2026-02-09 | 23.65 | 23.77 | 22.66 | 23.53 | 609,303 | +0.17% |
| 2026-02-06 | 23.85 | 24.545 | 23.33 | 23.49 | 916,750 | -0.21% |
| 2026-02-05 | 25 | 25.28 | 23.41 | 23.54 | 3,975,913 | -5.84% |
| 2026-02-04 | 25.22 | 26.11 | 24.3 | 25 | 870,274 | -1.88% |
| 2026-02-03 | 25.5 | 26.51 | 25.14 | 25.48 | 1,005,598 | +1.15% |
| 2026-02-02 | 24.57 | 25.67 | 24.145 | 25.19 | 1,046,347 | +2.52% |
| 2026-01-30 | 24.73 | 25.15 | 23.82 | 24.57 | 958,537 | -1.29% |
| 2026-01-29 | 25.39 | 25.52 | 24.13 | 24.89 | 1,147,496 | -1.39% |
| 2026-01-28 | 26.11 | 26.41 | 25.22 | 25.24 | 906,914 | -2.89% |
| 2026-01-27 | 25.77 | 26.49 | 25.47 | 25.99 | 1,142,906 | +1.01% |
| 2026-01-26 | 25.23 | 26.63 | 24.73 | 25.73 | 1,283,849 | +1.82% |
| 2026-01-23 | 24.5 | 26 | 24.11 | 25.27 | 1,887,863 | +2.52% |
| 2026-01-22 | 23.18 | 24.95 | 23.02 | 24.65 | 2,037,770 | +6.11% |
| 2026-01-21 | 23 | 23.55 | 22.59 | 23.23 | 6,463,853 | +1.35% |
| 2026-01-20 | 21.79 | 22.97 | 21.5 | 22.92 | 638,908 | +3.24% |
| 2026-01-16 | 22.45 | 22.85 | 22.07 | 22.2 | 1,681,099 | -0.89% |
| 2026-01-15 | 22.31 | 22.82 | 21.94 | 22.4 | 2,533,689 | +1.40% |
| 2026-01-14 | 22.14 | 22.285 | 21.81 | 22.09 | 679,075 | -0.59% |
| 2026-01-13 | 22 | 22.47 | 21.8 | 22.22 | 726,942 | +0.91% |
| 2026-01-12 | 22.29 | 22.43 | 21.549 | 22.02 | 514,514 | -1.78% |
| 2026-01-09 | 22.33 | 23 | 22.21 | 22.42 | 1,148,197 | +1.68% |
| 2026-01-08 | 22.75 | 22.84 | 21.9 | 22.05 | 1,230,803 | -2.82% |
| 2026-01-07 | 22.7 | 23.69 | 22.44 | 22.69 | 1,824,347 | +0.04% |
| 2026-01-06 | 22.89 | 23.32 | 22.66 | 22.68 | 1,443,637 | -1.48% |
| 2026-01-05 | 23.57 | 23.68 | 22.15 | 23.02 | 4,658,262 | -2.83% |
| 2026-01-02 | 24.88 | 25.21 | 23.49 | 23.69 | 783,708 | -5.28% |
| 2025-12-31 | 24.82 | 25.32 | 24.44 | 25.01 | 779,020 | +1.09% |
| 2025-12-30 | 24.77 | 25.58 | 24.586 | 24.74 | 602,627 | -0.20% |