Centessa Pharmaceuticals PLC ADR (CNTA) Historical Stock Data
29.56 ↑0.49 (1.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTA is up 1.73% a day on average. There have been 15 days where Centessa Pharmaceuticals PLC ADR closed green and 15 days where CNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 29.00 | 29.56 | ↑$0.56 (1.93%) | 28.52 | 29.74 | 666.15K |
| 2025-12-03 | 28.35 | 29.07 | ↑$0.72 (2.54%) | 28.35 | 29.52 | 2.02M |
| 2025-12-02 | 28.42 | 28.51 | ↑$0.09 (0.32%) | 28.19 | 29.14 | 1.27M |
| 2025-12-01 | 29.63 | 28.47 | ↓$1.16 (-3.91%) | 28.19 | 29.77 | 1.68M |
| 2025-11-28 | 29.17 | 29.03 | ↓$0.14 (-0.48%) | 28.96 | 29.52 | 1.22M |
| 2025-11-26 | 29.27 | 28.98 | ↓$0.29 (-0.99%) | 28.53 | 29.99 | 2.21M |
| 2025-11-25 | 29.50 | 28.96 | ↓$0.54 (-1.83%) | 28.86 | 29.90 | 2.06M |
| 2025-11-24 | 28.10 | 29.37 | ↑$1.27 (4.52%) | 28.00 | 29.45 | 1.32M |
| 2025-11-21 | 27.73 | 27.98 | ↑$0.25 (0.90%) | 27.58 | 28.97 | 1.62M |
| 2025-11-20 | 28.56 | 27.54 | ↓$1.02 (-3.57%) | 27.47 | 29.33 | 1.76M |
| 2025-11-19 | 28.45 | 28.00 | ↓$0.45 (-1.58%) | 27.51 | 28.83 | 1.48M |
| 2025-11-18 | 27.44 | 28.36 | ↑$0.92 (3.35%) | 27.15 | 29.00 | 2.21M |
| 2025-11-17 | 27.74 | 27.32 | ↓$0.42 (-1.51%) | 27.21 | 29.29 | 3.58M |
| 2025-11-14 | 25.96 | 27.61 | ↑$1.65 (6.36%) | 25.88 | 27.72 | 3.53M |
| 2025-11-13 | 26.20 | 25.97 | ↓$0.23 (-0.88%) | 25.46 | 26.89 | 2.03M |
| 2025-11-12 | 22.34 | 26.70 | ↑$4.36 (19.52%) | 21.97 | 27.18 | 7.44M |
| 2025-11-11 | 22.62 | 22.54 | ↓$0.08 (-0.35%) | 22.13 | 23.07 | 1M |
| 2025-11-10 | 22.49 | 22.33 | ↓$0.16 (-0.71%) | 21.79 | 23.08 | 1.91M |
| 2025-11-07 | 22.44 | 22.12 | ↓$0.32 (-1.43%) | 21.59 | 22.98 | 1.94M |
| 2025-11-06 | 22.18 | 22.84 | ↑$0.66 (2.95%) | 22.10 | 24.15 | 1.96M |
| 2025-11-05 | 17.99 | 22.52 | ↑$4.53 (25.18%) | 17.05 | 22.92 | 10.09M |
| 2025-11-04 | 23.53 | 23.74 | ↑$0.21 (0.89%) | 23.00 | 24.17 | 493.21K |
| 2025-11-03 | 24.90 | 23.94 | ↓$0.96 (-3.86%) | 23.53 | 25.42 | 0.90M |
| 2025-10-31 | 24.44 | 24.90 | ↑$0.46 (1.88%) | 23.96 | 25.13 | 598.16K |
| 2025-10-30 | 23.90 | 24.33 | ↑$0.43 (1.80%) | 23.45 | 24.73 | 505.06K |
| 2025-10-29 | 25.05 | 23.98 | ↓$1.07 (-4.27%) | 23.71 | 25.27 | 769.95K |
| 2025-10-28 | 24.61 | 25.00 | ↑$0.39 (1.58%) | 24.61 | 25.31 | 1.08M |
| 2025-10-27 | 24.52 | 24.46 | ↓$0.06 (-0.24%) | 24.38 | 25.30 | 0.98M |
| 2025-10-24 | 24.20 | 24.15 | ↓$0.05 (-0.21%) | 23.86 | 24.81 | 316.33K |
| 2025-10-23 | 23.21 | 24.14 | ↑$0.93 (4.01%) | 23.20 | 24.19 | 700.93K |
Create an account or log in to view more rows.
$CNTA they don’t want us to shine… But we gon shine…
$CNTA who here can't stand the CEO?
$CNTA -
Buy
buy
buy!
$CNTA She's gettin' ready to...
$CNTA The United States stock market is going to crash.
$CNTA what time we going green?
$CNTA super bullish
$CNTA another bear trap
$CNTA Like if you’re a bull
$CNTA Moon soon