Century Therapeutics, Inc. - Common Stock (IPSC)

Last Price0.9990

Change-0.0010 (-0.10%)

NASDAQ · Last Trade: Dec 30th, 4:46 PM EST

Historical Prices For Century Therapeutics, Inc. - Common Stock (IPSC)

Date Range:

2025-09-30 - 2025-12-30

Date	Open	High	Low	Close	Volume	Adjusted Close
12/29/2025	1.07	1.09	0.93	1.00	1,209,053	1.00
12/26/2025	1.03	1.09	0.93	1.08	1,435,208	1.08
12/24/2025	0.95	1.09	0.95	1.04	1,862,592	1.04
12/23/2025	0.83	1.00	0.80	0.98	1,701,948	0.98
12/22/2025	0.93	0.95	0.82	0.86	1,750,265	0.86
12/19/2025	0.75	0.95	0.73	0.90	5,749,167	0.90
12/18/2025	0.68	0.79	0.67	0.76	2,806,709	0.76
12/17/2025	0.65	0.69	0.63	0.67	2,549,169	0.67
12/16/2025	0.57	0.63	0.56	0.62	1,161,769	0.62
12/15/2025	0.56	0.59	0.54	0.57	655,586	0.57
12/12/2025	0.59	0.60	0.56	0.56	501,972	0.56
12/11/2025	0.59	0.62	0.58	0.59	1,038,274	0.59
12/10/2025	0.59	0.60	0.57	0.59	697,950	0.59
12/09/2025	0.55	0.60	0.55	0.59	669,947	0.59
12/08/2025	0.53	0.60	0.53	0.57	1,674,272	0.57
12/05/2025	0.52	0.53	0.51	0.53	463,218	0.53
12/04/2025	0.51	0.54	0.51	0.53	972,177	0.53
12/03/2025	0.54	0.54	0.50	0.51	906,067	0.51
12/02/2025	0.54	0.54	0.51	0.53	577,374	0.53
12/01/2025	0.54	0.54	0.53	0.54	1,020,096	0.54
11/28/2025	0.55	0.55	0.53	0.55	305,752	0.55
11/26/2025	0.53	0.56	0.52	0.54	861,695	0.54
11/25/2025	0.51	0.54	0.50	0.53	1,088,640	0.53
11/24/2025	0.50	0.53	0.48	0.52	1,352,648	0.52
11/21/2025	0.49	0.50	0.46	0.49	560,144	0.49
11/20/2025	0.52	0.52	0.47	0.49	632,463	0.49
11/19/2025	0.50	0.52	0.47	0.52	885,739	0.52
11/18/2025	0.48	0.50	0.45	0.49	748,400	0.49
11/17/2025	0.47	0.48	0.43	0.48	2,699,055	0.48
11/14/2025	0.48	0.48	0.45	0.47	990,181	0.47
11/13/2025	0.53	0.54	0.46	0.46	2,817,177	0.46
11/12/2025	0.55	0.57	0.55	0.56	420,161	0.56
11/11/2025	0.53	0.56	0.53	0.56	577,294	0.56
11/10/2025	0.53	0.58	0.53	0.55	535,674	0.55
11/07/2025	0.53	0.54	0.51	0.53	1,161,119	0.53
11/06/2025	0.56	0.57	0.53	0.54	1,159,317	0.54
11/05/2025	0.58	0.58	0.55	0.56	1,341,048	0.56
11/04/2025	0.58	0.65	0.56	0.57	2,588,255	0.57
11/03/2025	0.60	0.61	0.58	0.60	7,942,886	0.60
10/31/2025	0.59	0.60	0.58	0.58	653,047	0.58
10/30/2025	0.57	0.61	0.55	0.59	452,399	0.59
10/29/2025	0.63	0.63	0.57	0.58	941,432	0.58
10/28/2025	0.60	0.63	0.60	0.62	1,168,726	0.62
10/27/2025	0.59	0.60	0.57	0.60	805,882	0.60
10/24/2025	0.59	0.60	0.57	0.58	888,175	0.58
10/23/2025	0.57	0.60	0.57	0.59	622,115	0.59
10/22/2025	0.56	0.57	0.55	0.56	430,134	0.56
10/21/2025	0.57	0.59	0.55	0.56	2,681,021	0.56
10/20/2025	0.55	0.58	0.55	0.57	643,376	0.57
10/17/2025	0.56	0.56	0.54	0.54	452,671	0.54
10/16/2025	0.57	0.59	0.55	0.56	986,181	0.56
10/15/2025	0.56	0.58	0.55	0.57	755,048	0.57
10/14/2025	0.55	0.56	0.52	0.56	778,106	0.56
10/13/2025	0.58	0.59	0.54	0.55	826,312	0.55
10/10/2025	0.60	0.62	0.54	0.57	1,490,000	0.57
10/09/2025	0.60	0.61	0.58	0.60	1,252,092	0.60
10/08/2025	0.58	0.60	0.58	0.58	1,260,372	0.58
10/07/2025	0.57	0.58	0.53	0.56	1,379,912	0.56
10/06/2025	0.53	0.58	0.51	0.56	1,961,849	0.56
10/03/2025	0.48	0.52	0.48	0.51	748,808	0.51
10/02/2025	0.50	0.50	0.49	0.50	385,428	0.50
10/01/2025	0.50	0.51	0.50	0.50	381,973	0.50