Centessa Pharmaceuticals PLC ADR (CNTA) Historical Stock Data
25.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNTA is up 0.62% a day on average. There have been 13 days where Centessa Pharmaceuticals PLC ADR closed green and 17 days where CNTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 25.46 | 25.68 | ↑$0.22 (0.86%) | 25.14 | 26.01 | 442.75K |
| 2025-12-23 | 25.31 | 25.26 | ↓$0.05 (-0.20%) | 25.03 | 25.60 | 1.10M |
| 2025-12-22 | 25.08 | 25.38 | ↑$0.30 (1.20%) | 24.87 | 25.70 | 882.80K |
| 2025-12-19 | 24.89 | 24.85 | ↓$0.04 (-0.16%) | 24.17 | 25.28 | 1.07M |
| 2025-12-18 | 25.32 | 24.85 | ↓$0.47 (-1.86%) | 24.43 | 25.50 | 1.49M |
| 2025-12-17 | 25.58 | 24.98 | ↓$0.60 (-2.35%) | 24.81 | 25.97 | 1.35M |
| 2025-12-16 | 26.18 | 25.72 | ↓$0.46 (-1.76%) | 25.52 | 26.70 | 1.24M |
| 2025-12-15 | 26.55 | 26.15 | ↓$0.40 (-1.51%) | 25.95 | 26.83 | 1.39M |
| 2025-12-12 | 27.09 | 26.51 | ↓$0.58 (-2.14%) | 25.59 | 27.67 | 2.41M |
| 2025-12-11 | 26.69 | 27.18 | ↑$0.49 (1.84%) | 26.50 | 28.89 | 4.06M |
| 2025-12-10 | 29.11 | 29.57 | ↑$0.46 (1.58%) | 28.72 | 30.02 | 0.97M |
| 2025-12-09 | 29.30 | 28.60 | ↓$0.70 (-2.39%) | 28.43 | 29.74 | 0.96M |
| 2025-12-08 | 29.87 | 29.50 | ↓$0.36 (-1.22%) | 29.42 | 30.58 | 828.53K |
| 2025-12-05 | 29.31 | 29.91 | ↑$0.60 (2.05%) | 28.95 | 30.00 | 887.81K |
| 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 |
Create an account or log in to view more rows.
$CNTA Getting ready for market open.
$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