Century Therapeutics, Inc. - Common Stock (IPSC)
0.8207
-0.0293 (-3.45%)
Century Therapeutics Inc is a biotechnology company focused on developing stem cell-derived cellular therapies for the treatment of cancer and other serious diseases
The company leverages innovative technologies in induced pluripotent stem cells (iPSCs) to create immune cells that are engineered to target and destroy tumors while minimizing damage to healthy tissues. By advancing its research and clinical programs, Century aims to transform the landscape of cancer treatment, providing more effective and personalized therapeutic options for patients.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 0.85 | 0.89 | 0.81 | 0.82 | 530,439 | 0.82 |
| 1/30/2025 | 0.82 | 0.89 | 0.78 | 0.85 | 996,825 | 0.85 |
| 1/29/2025 | 0.84 | 0.86 | 0.82 | 0.82 | 635,815 | 0.82 |
| 1/28/2025 | 0.87 | 0.88 | 0.83 | 0.84 | 584,108 | 0.84 |
| 1/27/2025 | 0.91 | 0.94 | 0.86 | 0.87 | 575,045 | 0.87 |
| 1/24/2025 | 0.91 | 0.93 | 0.87 | 0.90 | 535,630 | 0.90 |
| 1/23/2025 | 0.90 | 0.95 | 0.86 | 0.91 | 701,177 | 0.91 |
| 1/22/2025 | 0.93 | 0.94 | 0.88 | 0.89 | 292,739 | 0.89 |
| 1/21/2025 | 0.93 | 0.94 | 0.89 | 0.90 | 446,263 | 0.90 |
| 1/17/2025 | 0.93 | 0.95 | 0.89 | 0.91 | 373,338 | 0.91 |
| 1/16/2025 | 0.93 | 0.95 | 0.87 | 0.91 | 412,100 | 0.91 |
| 1/15/2025 | 0.95 | 1.00 | 0.90 | 0.94 | 513,750 | 0.94 |
| 1/14/2025 | 1.01 | 1.01 | 0.91 | 0.94 | 390,194 | 0.94 |
| 1/13/2025 | 0.99 | 1.01 | 0.94 | 0.97 | 462,296 | 0.97 |
| 1/10/2025 | 1.07 | 1.07 | 0.98 | 0.99 | 695,580 | 0.99 |
| 1/08/2025 | 1.18 | 1.19 | 1.04 | 1.07 | 1,266,461 | 1.07 |
| 1/07/2025 | 1.05 | 1.17 | 1.04 | 1.06 | 694,244 | 1.06 |
| 1/06/2025 | 1.11 | 1.16 | 1.05 | 1.05 | 333,480 | 1.05 |
| 1/03/2025 | 1.04 | 1.14 | 1.04 | 1.11 | 366,862 | 1.11 |
| 1/02/2025 | 1.02 | 1.09 | 1.01 | 1.04 | 321,559 | 1.04 |
| 12/31/2024 | 1.00 | 0.00 | 1.01 | 1.01 | 0 | 1.01 |
| 12/30/2024 | 1.05 | 1.05 | 1.00 | 1.00 | 328,903 | 1.00 |
| 12/27/2024 | 1.08 | 1.11 | 1.02 | 1.04 | 337,051 | 1.04 |
| 12/26/2024 | 1.02 | 1.09 | 0.98 | 1.08 | 367,378 | 1.08 |
| 12/24/2024 | 1.02 | 1.03 | 0.95 | 1.02 | 516,025 | 1.02 |
| 12/23/2024 | 1.11 | 1.11 | 1.01 | 1.02 | 602,510 | 1.02 |
| 12/20/2024 | 1.05 | 1.12 | 1.04 | 1.10 | 1,021,526 | 1.10 |
| 12/19/2024 | 1.05 | 1.11 | 0.98 | 1.07 | 761,886 | 1.07 |
| 12/18/2024 | 1.17 | 1.17 | 1.03 | 1.04 | 987,072 | 1.04 |
| 12/17/2024 | 1.17 | 1.18 | 1.13 | 1.17 | 538,799 | 1.17 |
| 12/16/2024 | 1.16 | 1.25 | 1.13 | 1.17 | 1,066,101 | 1.17 |
| 12/13/2024 | 1.25 | 1.26 | 1.18 | 1.22 | 953,106 | 1.22 |
| 12/12/2024 | 1.37 | 1.38 | 1.24 | 1.25 | 1,017,443 | 1.25 |
| 12/11/2024 | 1.40 | 1.43 | 1.33 | 1.35 | 788,208 | 1.35 |
| 12/10/2024 | 1.51 | 1.62 | 1.36 | 1.41 | 993,424 | 1.41 |
| 12/09/2024 | 1.58 | 1.74 | 1.47 | 1.47 | 1,232,300 | 1.47 |
| 12/06/2024 | 1.44 | 1.58 | 1.43 | 1.52 | 544,864 | 1.52 |
| 12/05/2024 | 1.41 | 1.48 | 1.40 | 1.43 | 428,604 | 1.43 |
| 12/04/2024 | 1.55 | 1.59 | 1.43 | 1.44 | 1,006,450 | 1.44 |
| 12/03/2024 | 1.69 | 1.69 | 1.52 | 1.55 | 552,556 | 1.55 |
| 12/02/2024 | 1.73 | 1.83 | 1.63 | 1.68 | 690,269 | 1.68 |
| 11/29/2024 | 1.65 | 1.75 | 1.62 | 1.72 | 662,603 | 1.72 |
| 11/27/2024 | 1.36 | 1.63 | 1.35 | 1.63 | 1,264,845 | 1.63 |
| 11/26/2024 | 1.34 | 1.38 | 1.30 | 1.35 | 1,055,020 | 1.35 |
| 11/25/2024 | 1.22 | 1.44 | 1.20 | 1.30 | 1,119,865 | 1.30 |
| 11/22/2024 | 1.22 | 1.27 | 1.20 | 1.21 | 529,973 | 1.21 |
| 11/21/2024 | 1.28 | 1.28 | 1.20 | 1.24 | 325,950 | 1.24 |
| 11/20/2024 | 1.26 | 1.29 | 1.22 | 1.26 | 420,836 | 1.26 |
| 11/19/2024 | 1.21 | 1.28 | 1.21 | 1.28 | 444,162 | 1.28 |
| 11/18/2024 | 1.23 | 1.29 | 1.21 | 1.25 | 428,769 | 1.25 |
| 11/15/2024 | 1.31 | 1.31 | 1.20 | 1.22 | 611,283 | 1.22 |
| 11/14/2024 | 1.35 | 1.44 | 1.25 | 1.26 | 549,306 | 1.26 |
| 11/13/2024 | 1.44 | 1.50 | 1.32 | 1.33 | 677,729 | 1.33 |
| 11/12/2024 | 1.49 | 1.49 | 1.40 | 1.41 | 397,006 | 1.41 |
| 11/11/2024 | 1.45 | 1.49 | 1.43 | 1.47 | 281,272 | 1.47 |
| 11/08/2024 | 1.50 | 1.51 | 1.42 | 1.44 | 327,206 | 1.44 |
| 11/07/2024 | 1.38 | 1.57 | 1.35 | 1.46 | 653,857 | 1.46 |
| 11/06/2024 | 1.45 | 1.45 | 1.26 | 1.39 | 526,081 | 1.39 |
| 11/05/2024 | 1.26 | 1.43 | 1.25 | 1.33 | 556,645 | 1.33 |
| 11/04/2024 | 1.25 | 1.30 | 1.18 | 1.26 | 461,213 | 1.26 |
| 11/01/2024 | 1.17 | 1.31 | 1.16 | 1.26 | 421,472 | 1.26 |