Century Therapeutics, Inc. IPSC
NASDAQ · United States · Health Technology
$1.53-0.08 (-4.97%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.53 | -4.97% | $1.64 | $1.67 | $1.47 | 803.00K |
| 2026-10-01 | $1.61 | -5.85% | $1.65 | $1.70 | $1.60 | 619.40K |
| 2026-09-30 | $1.71 | +3.64% | $1.67 | $1.72 | $1.66 | 623.70K |
| 2026-09-29 | $1.65 | -1.20% | $1.66 | $1.67 | $1.63 | 353.50K |
| 2026-09-28 | $1.67 | 0.00% | $1.66 | $1.72 | $1.62 | 409.00K |
| 2026-09-25 | $1.67 | -1.18% | $1.70 | $1.78 | $1.63 | 457.00K |
| 2026-09-24 | $1.69 | -3.98% | $1.77 | $1.77 | $1.68 | 545.20K |
| 2026-09-23 | $1.76 | -6.88% | $1.89 | $1.94 | $1.76 | 508.10K |
| 2026-09-22 | $1.89 | +2.16% | $1.88 | $1.94 | $1.85 | 414.10K |
| 2026-09-21 | $1.85 | -0.54% | $1.87 | $1.90 | $1.83 | 421.00K |
| 2026-09-18 | $1.86 | -1.06% | $1.88 | $1.88 | $1.82 | 1.37M |
| 2026-09-17 | $1.88 | +1.08% | $1.89 | $1.94 | $1.83 | 430.20K |
| 2026-09-16 | $1.86 | -6.06% | $2.00 | $2.06 | $1.86 | 839.40K |
| 2026-09-15 | $1.98 | -1.00% | $2.00 | $2.00 | $1.93 | 359.60K |
| 2026-09-14 | $2.00 | +3.09% | $1.96 | $2.02 | $1.89 | 507.60K |
| 2026-09-11 | $1.94 | 0.00% | $1.98 | $2.00 | $1.89 | 465.70K |
| 2026-09-10 | $1.94 | -4.43% | $2.03 | $2.03 | $1.91 | 510.00K |
| 2026-09-09 | $2.03 | -1.93% | $2.07 | $2.10 | $2.03 | 293.10K |
| 2026-09-08 | $2.07 | -1.90% | $2.10 | $2.13 | $2.03 | 228.10K |
| 2026-09-04 | $2.11 | +0.96% | $2.06 | $2.15 | $2.06 | 300.00K |
| 2026-09-03 | $2.09 | -0.95% | $2.13 | $2.13 | $2.05 | 349.60K |
| 2026-09-02 | $2.11 | +3.94% | $2.03 | $2.13 | $2.03 | 465.80K |
| 2026-09-01 | $2.03 | -0.98% | $2.00 | $2.04 | $1.98 | 320.50K |
| 2026-08-31 | $2.05 | +1.23% | $2.00 | $2.06 | $1.97 | 373.90K |
| 2026-08-28 | $2.03 | -9.19% | $2.23 | $2.25 | $1.99 | 629.30K |
| 2026-08-27 | $2.23 | +4.21% | $2.15 | $2.25 | $2.15 | 525.70K |
| 2026-08-26 | $2.14 | -1.38% | $2.17 | $2.17 | $2.10 | 313.50K |
| 2026-08-25 | $2.17 | +2.36% | $2.13 | $2.20 | $2.12 | 542.80K |
| 2026-08-24 | $2.12 | +2.42% | $2.08 | $2.14 | $2.03 | 360.80K |
| 2026-08-21 | $2.07 | +2.48% | $2.05 | $2.09 | $2.02 | 330.60K |
| 2026-08-20 | $2.02 | -4.27% | $2.07 | $2.09 | $2.02 | 314.10K |
| 2026-08-19 | $2.11 | +7.65% | $1.99 | $2.12 | $1.99 | 448.70K |
| 2026-08-18 | $1.96 | +0.51% | $1.94 | $1.98 | $1.90 | 389.20K |
| 2026-08-17 | $1.95 | +1.56% | $1.92 | $1.95 | $1.89 | 414.80K |
| 2026-08-14 | $1.92 | -0.52% | $1.95 | $1.96 | $1.89 | 490.00K |
| 2026-08-13 | $1.93 | -1.53% | $1.98 | $2.03 | $1.91 | 546.50K |
| 2026-08-12 | $1.96 | -4.85% | $2.08 | $2.09 | $1.96 | 530.30K |
| 2026-08-11 | $2.06 | +4.04% | $2.00 | $2.07 | $1.92 | 522.80K |
| 2026-08-10 | $1.98 | -1.00% | $1.99 | $2.02 | $1.96 | 339.50K |
| 2026-08-07 | $2.00 | +5.26% | $1.92 | $2.02 | $1.89 | 522.60K |
| 2026-08-06 | $1.90 | -3.06% | $1.99 | $2.00 | $1.88 | 593.90K |
| 2026-08-05 | $1.96 | -2.49% | $2.02 | $2.05 | $1.94 | 833.70K |
| 2026-08-04 | $2.01 | +1.52% | $2.02 | $2.07 | $2.01 | 849.40K |
| 2026-08-03 | $1.98 | -1.98% | $2.05 | $2.05 | $1.95 | 572.00K |
| 2026-07-31 | $2.02 | -7.76% | $2.18 | $2.18 | $2.02 | 448.00K |
| 2026-07-30 | $2.19 | +8.42% | $2.04 | $2.21 | $2.02 | 571.40K |
| 2026-07-29 | $2.02 | -1.46% | $2.04 | $2.09 | $1.96 | 1.06M |
| 2026-07-28 | $2.05 | -1.91% | $2.09 | $2.10 | $1.97 | 857.90K |
| 2026-07-27 | $2.09 | -0.95% | $2.14 | $2.21 | $2.08 | 496.70K |
| 2026-07-24 | $2.11 | -2.76% | $2.18 | $2.18 | $2.08 | 678.40K |
| 2026-07-23 | $2.17 | +0.93% | $2.10 | $2.18 | $2.10 | 520.00K |
| 2026-07-22 | $2.15 | -4.02% | $2.20 | $2.26 | $2.14 | 507.90K |
| 2026-07-21 | $2.24 | +2.28% | $2.23 | $2.24 | $2.18 | 710.80K |
| 2026-07-20 | $2.19 | -2.67% | $2.27 | $2.30 | $2.14 | 861.40K |
| 2026-07-17 | $2.25 | -0.44% | $2.23 | $2.36 | $2.19 | 1.10M |
| 2026-07-16 | $2.26 | +4.15% | $2.18 | $2.27 | $2.12 | 1.07M |
| 2026-07-15 | $2.17 | +1.88% | $2.16 | $2.21 | $2.09 | 602.80K |
| 2026-07-14 | $2.13 | -3.18% | $2.21 | $2.25 | $2.10 | 1.65M |
| 2026-07-13 | $2.20 | -2.22% | $2.24 | $2.24 | $2.08 | 1.71M |
| 2026-07-10 | $2.25 | -2.60% | $2.31 | $2.31 | $2.18 | 1.21M |
| 2026-07-09 | $2.31 | -4.94% | $2.40 | $2.46 | $2.27 | 1.29M |
| 2026-07-08 | $2.43 | +5.19% | $2.39 | $2.44 | $2.28 | 1.27M |
| 2026-07-07 | $2.31 | -3.75% | $2.40 | $2.41 | $2.28 | 1.51M |
| 2026-07-06 | $2.40 | -1.23% | $2.42 | $2.47 | $2.31 | 1.03M |
| 2026-07-02 | $2.43 | +1.67% | $2.38 | $2.49 | $2.36 | 839.80K |
| 2026-07-01 | $2.39 | -2.45% | $2.42 | $2.50 | $2.29 | 2.02M |
| 2026-06-30 | $2.45 | +1.66% | $2.38 | $2.55 | $2.34 | 4.68M |
| 2026-06-29 | $2.41 | +3.88% | $2.35 | $2.49 | $2.17 | 1.87M |
| 2026-06-26 | $2.32 | +0.87% | $2.28 | $2.50 | $2.27 | 17.00M |
| 2026-06-25 | $2.30 | +0.44% | $2.29 | $2.50 | $2.28 | 1.01M |
| 2026-06-24 | $2.29 | -4.98% | $2.45 | $2.49 | $2.28 | 1.10M |
| 2026-06-23 | $2.41 | +4.78% | $2.24 | $2.41 | $2.22 | 1.26M |
| 2026-06-22 | $2.30 | +0.44% | $2.29 | $2.41 | $2.27 | 965.20K |
| 2026-06-18 | $2.29 | +1.78% | $2.32 | $2.32 | $2.23 | 579.80K |
| 2026-06-17 | $2.25 | +3.21% | $2.21 | $2.39 | $2.21 | 959.70K |
| 2026-06-16 | $2.18 | -5.22% | $2.31 | $2.33 | $2.18 | 786.00K |
| 2026-06-15 | $2.30 | +2.22% | $2.35 | $2.39 | $2.26 | 1.08M |
| 2026-06-12 | $2.25 | +0.45% | $2.22 | $2.28 | $2.18 | 701.90K |
| 2026-06-11 | $2.24 | +5.66% | $2.12 | $2.31 | $2.09 | 692.90K |
| 2026-06-10 | $2.12 | -4.07% | $2.21 | $2.30 | $2.12 | 722.30K |
| 2026-06-09 | $2.21 | +4.25% | $2.12 | $2.22 | $2.09 | 837.10K |
| 2026-06-08 | $2.12 | -0.47% | $2.01 | $2.18 | $2.01 | 578.90K |
| 2026-06-05 | $2.13 | -3.18% | $2.17 | $2.18 | $1.98 | 1.90M |
| 2026-06-04 | $2.20 | +6.28% | $2.11 | $2.23 | $2.08 | 512.80K |
| 2026-06-03 | $2.07 | -4.61% | $2.17 | $2.22 | $2.05 | 1.76M |
| 2026-06-02 | $2.17 | -8.05% | $2.37 | $2.37 | $2.14 | 1.15M |
| 2026-06-01 | $2.36 | -3.67% | $2.40 | $2.53 | $2.36 | 910.30K |
| 2026-05-29 | $2.45 | +2.73% | $2.39 | $2.45 | $2.32 | 1.20M |
| 2026-05-28 | $2.38 | +3.47% | $2.32 | $2.51 | $2.27 | 1.15M |
| 2026-05-27 | $2.31 | +6.22% | $2.32 | $2.44 | $2.26 | 1.47M |