Centessa Pharmaceuticals plc

$40.50- (-)1Y +67.77%

As of Jun 29, 2026 close

Market cap: $6.22B
P/E (TTM): -
Forward P/E: -
Dividend yield: 93.83%
52-week range: $17.05$40.56
Volume (live): -
Avg. volume (3M): -

CNTA was delisted on Oct 24, 2026. Data shown is historical and no longer updated.

Centessa Pharmaceuticals (CNTA) Historical Stock Prices

Analyze Centessa Pharmaceuticals (CNTA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Centessa Pharmaceuticals (CNTA) Interactive Price Chart

Interactive historical price chart showing Centessa Pharmaceuticals stock price movements and trends across multiple time periods.

Loading chart...

CNTA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily44 records

Showing 1-44 of 44

Scroll for more columns

CNTA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Jun 29, 2026	40.50	40.50	40.50	40.50	40.50	N/A
Jun 26, 2026	40.50	40.50	40.50	40.50	40.50	N/A
Jun 25, 2026	40.50	40.50	40.50	40.50	40.50	N/A
Jun 24, 2026	40.50	40.50	40.50	40.50	40.50	N/A
Jun 23, 2026	40.09	40.56	40.00	40.50	40.50	11.27M
Jun 22, 2026	40.07	40.18	39.98	40.18	40.18	3.75M
Jun 18, 2026	39.87	40.07	39.77	40.02	40.02	5.55M
Jun 17, 2026	39.69	39.90	39.69	39.87	39.87	2.94M
Jun 16, 2026	39.76	39.80	39.66	39.75	39.75	2.02M
Jun 15, 2026	39.70	39.83	39.68	39.76	39.76	1.41M
Jun 12, 2026	39.75	39.80	39.64	39.72	39.72	1.12M
Jun 11, 2026	39.78	39.78	39.66	39.77	39.77	762.66K
Jun 10, 2026	39.68	39.79	39.65	39.69	39.69	1.78M
Jun 9, 2026	39.70	39.83	39.58	39.76	39.76	2.30M
Jun 8, 2026	39.73	39.74	39.62	39.70	39.70	553.27K
Jun 5, 2026	39.76	39.81	39.62	39.62	39.62	1.70M
Jun 4, 2026	39.81	39.88	39.70	39.80	39.80	1.97M
Jun 3, 2026	39.92	39.92	39.78	39.85	39.85	840.77K
Jun 2, 2026	39.81	39.98	39.76	39.90	39.90	1.12M
Jun 1, 2026	39.74	39.90	39.66	39.86	39.86	1.46M
May 29, 2026	39.77	39.83	39.72	39.76	39.76	922.35K
May 28, 2026	39.83	39.84	39.71	39.81	39.81	775.12K
May 27, 2026	39.78	39.83	39.75	39.77	39.77	1.08M
May 26, 2026	39.73	39.81	39.73	39.78	39.78	1.21M
May 22, 2026	39.78	39.78	39.70	39.75	39.75	706.16K
May 21, 2026	39.75	39.85	39.74	39.81	39.81	1.74M
May 20, 2026	39.70	39.77	39.66	39.75	39.75	904.87K
May 19, 2026	39.60	39.70	39.60	39.70	39.70	786.21K
May 18, 2026	39.62	39.66	39.57	39.64	39.64	909.22K
May 15, 2026	39.60	39.62	39.56	39.59	39.59	533.37K
May 14, 2026	39.60	39.63	39.56	39.60	39.60	1.62M
May 13, 2026	39.61	39.62	39.53	39.58	39.58	1.79M
May 12, 2026	39.59	39.65	39.58	39.61	39.61	1.52M
May 11, 2026	39.57	39.65	39.55	39.59	39.59	974.66K
May 8, 2026	39.66	39.75	39.53	39.59	39.59	682.36K
May 7, 2026	39.62	39.67	39.52	39.61	39.61	1.72M
May 6, 2026	39.70	39.75	39.60	39.60	39.60	874.08K
May 5, 2026	39.80	39.84	39.62	39.67	39.67	736.56K
May 4, 2026	39.51	39.78	39.51	39.70	39.70	876.47K
May 1, 2026	39.42	39.60	39.40	39.57	39.57	869.10K
Apr 30, 2026	39.55	39.55	39.35	39.42	39.42	3.03M
Apr 29, 2026	39.45	39.51	39.40	39.45	39.45	1.67M
Apr 28, 2026	39.50	39.52	39.43	39.46	39.46	1.12M
Apr 27, 2026	39.47	39.54	39.43	39.51	39.51	1.64M

Show:

of 44

Source: Daily price history (open, high, low, close and volume). Data as of Jun 29, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

Centessa Pharmaceuticals (CNTA) Interactive Price Chart

CNTA Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics