Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Centessa Pharmaceuticals plc (CNTA) Historical Prices: Free Download & Interactive Data Table 2025

CNTA Historical Prices

Summary

Key Stock Metrics

9.60

(April 9, 2025)

52-Week Low

23.24

(September 11, 2025)

52-Week High

26.90

(June 18, 2021)

All-Time High

21.81

(September 12, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-05-28 20.25 24.83 20.00 21.75 3830375
2021-06-01 20.75 24.30 20.48 23.58 826130
2021-06-02 23.26 25.82 22.00 25.11 501538
2021-06-03 24.14 24.75 20.68 22.06 313642
2021-06-04 22.02 24.00 22.02 22.83 137283
2021-06-07 24.68 25.00 22.19 23.15 214895
2021-06-08 23.06 23.49 22.34 22.70 48669
2021-06-09 22.71 23.25 21.50 21.83 355322
2021-06-10 21.89 22.96 21.31 21.86 130309
2021-06-11 21.00 22.27 20.40 21.71 305369
2021-06-14 22.03 26.09 22.00 25.00 320413
2021-06-15 24.80 25.89 23.45 24.03 431609
2021-06-16 24.23 24.58 23.50 24.33 186066
2021-06-17 24.63 25.66 24.00 25.66 261891
2021-06-18 25.33 26.90 24.01 24.91 76792
2021-06-21 24.49 25.15 24.25 24.76 73551
2021-06-22 26.25 26.25 24.70 25.27 297411
2021-06-23 25.20 25.45 23.27 23.79 354098
2021-06-24 24.05 24.61 21.55 23.92 326258
2021-06-25 24.33 25.05 23.22 24.50 344301
2021-06-28 24.77 24.77 23.22 23.31 141638
2021-06-29 22.96 23.95 22.26 22.28 106529
2021-06-30 22.40 22.99 21.90 22.21 415066
2021-07-01 22.33 23.14 21.37 22.55 273784
2021-07-02 22.55 22.87 21.48 22.12 104646
2021-07-06 22.31 22.83 21.68 21.81 106545
2021-07-07 22.01 22.52 20.45 21.01 546063
2021-07-08 20.51 21.36 20.40 21.19 108014
2021-07-09 21.20 22.31 20.85 21.93 66088
2021-07-12 21.92 22.49 21.21 21.86 132931
2021-07-13 21.65 22.94 21.11 22.26 237577
2021-07-14 22.83 23.25 21.36 21.54 101492
2021-07-15 21.98 22.86 20.33 20.87 181840
2021-07-16 21.32 21.84 20.50 21.08 194423
2021-07-19 19.61 21.81 19.61 21.32 441147
2021-07-20 21.13 22.77 20.71 21.32 400971
2021-07-21 21.11 21.44 20.79 20.99 239584
2021-07-22 20.97 21.50 20.51 21.14 56682
2021-07-23 21.28 21.89 20.55 21.49 48801
2021-07-26 21.40 21.92 20.87 21.04 391033
2021-07-27 20.99 21.34 20.17 21.07 284009
2021-07-28 21.24 21.24 20.52 20.65 42978
2021-07-29 20.85 21.25 20.17 21.07 83026
2021-07-30 20.88 21.15 20.26 20.64 90594
2021-08-02 20.90 20.90 19.91 19.98 222122
2021-08-03 19.82 20.47 18.13 20.10 925968
2021-08-04 20.30 20.89 19.15 19.32 51929
2021-08-05 20.00 20.22 19.24 20.05 41360
2021-08-06 19.93 21.21 19.47 20.15 22248
2021-08-09 20.35 21.06 19.67 20.11 43554
2021-08-10 20.06 20.95 19.78 20.49 82372
2021-08-11 20.12 20.50 19.27 20.06 72185
2021-08-12 19.65 21.18 19.58 20.89 203751
2021-08-13 21.12 21.12 19.39 20.38 65101
2021-08-16 19.34 21.11 19.07 20.73 167135
2021-08-17 20.89 21.06 19.97 20.73 97797
2021-08-18 20.75 21.53 20.30 21.30 57988
2021-08-19 21.05 21.51 19.93 21.00 31919
2021-08-20 21.30 21.48 20.46 21.07 21317
2021-08-23 21.20 21.51 20.50 21.14 51703
2021-08-24 21.01 21.24 20.58 21.02 11577
2021-08-25 21.00 21.39 20.61 20.66 50972
2021-08-26 20.67 20.98 20.26 20.75 198427
2021-08-27 20.65 21.24 20.36 20.88 15080
2021-08-30 20.88 21.44 20.75 21.44 27124
2021-08-31 21.56 22.05 21.02 22.05 24607
2021-09-01 22.22 22.59 21.77 22.16 24648
2021-09-02 22.00 23.41 20.74 23.06 63531
2021-09-03 22.93 23.51 22.27 23.11 9722
2021-09-07 23.25 23.94 22.49 22.79 65687
2021-09-08 22.79 23.52 20.99 21.05 56397
2021-09-09 24.25 25.98 21.24 22.26 559109
2021-09-10 22.64 22.64 21.17 22.36 57836
2021-09-13 22.33 22.61 21.03 21.88 157034
2021-09-14 21.20 22.03 20.97 20.98 97060
2021-09-15 22.44 22.44 20.51 20.81 42079
2021-09-16 21.01 21.20 19.23 19.24 103910
2021-09-17 19.15 21.07 18.77 18.78 33556
2021-09-20 18.67 18.67 17.93 18.20 22829
2021-09-21 18.34 19.20 17.44 18.25 81641
2021-09-22 17.56 19.23 17.36 18.05 563892
2021-09-23 18.40 20.00 17.44 18.79 188332
2021-09-24 18.93 20.02 17.75 18.90 232783
2021-09-27 18.65 19.50 17.32 18.03 326413
2021-09-28 17.95 18.65 17.10 18.23 58779
2021-09-29 17.84 18.40 17.40 17.74 26363
2021-09-30 17.90 18.44 16.41 16.70 281429
2021-10-01 16.88 17.72 15.90 16.52 100457
2021-10-04 17.00 17.47 15.02 15.98 298274
2021-10-05 15.93 16.86 14.15 15.91 612241
2021-10-06 15.96 16.24 14.79 14.85 79728
2021-10-07 15.16 16.00 14.24 14.30 143202
2021-10-08 14.25 14.45 13.37 13.67 146243
2021-10-11 13.80 14.40 13.34 13.74 228534
2021-10-12 13.59 14.44 13.59 14.21 1015282
2021-10-13 14.22 16.36 13.61 16.11 493475
2021-10-14 16.02 16.42 15.25 16.18 440242
2021-10-15 16.03 17.14 15.81 16.80 279785
2021-10-18 16.80 17.17 16.11 16.21 96660
2021-10-19 16.33 16.77 16.03 16.76 34529
2021-10-20 16.63 16.66 16.26 16.38 23253
2021-10-21 16.39 17.73 16.32 16.59 99997
2021-10-22 16.50 17.08 15.23 17.00 162244
2021-10-25 16.80 17.19 16.10 16.93 52048
2021-10-26 17.48 17.48 16.15 16.27 49913
2021-10-27 16.27 16.49 15.71 16.23 56805
2021-10-28 16.10 17.63 15.80 17.54 210384
2021-10-29 17.20 17.46 16.61 17.20 197827
2021-11-01 15.21 15.25 13.69 14.01 1177530
2021-11-02 14.01 14.34 12.86 13.06 228403
2021-11-03 12.99 13.47 12.64 13.07 166814
2021-11-04 13.31 13.42 12.70 13.12 66910
2021-11-05 13.05 13.47 12.63 13.03 406331
2021-11-08 13.05 13.38 12.60 12.90 106218
2021-11-09 12.75 12.93 12.40 12.67 82164
2021-11-10 12.80 12.99 12.13 12.26 80154
2021-11-11 12.48 12.48 11.84 12.20 58787
2021-11-12 12.27 12.80 12.04 12.23 83804
2021-11-15 12.32 12.49 11.06 11.92 337396
2021-11-16 12.10 12.59 11.95 12.54 144267
2021-11-17 12.52 13.54 11.81 13.00 203969
2021-11-18 13.19 13.58 11.64 11.84 253154
2021-11-19 12.56 13.50 12.33 13.37 187095
2021-11-22 13.51 13.87 11.55 11.62 203257
2021-11-23 11.78 11.78 11.00 11.43 109034
2021-11-24 11.36 12.37 10.71 11.38 500329
2021-11-26 11.40 11.75 11.08 11.60 60575
2021-11-29 12.12 12.25 10.50 11.56 386143
2021-11-30 11.66 12.08 11.07 11.85 214663
2021-12-01 12.14 13.30 12.12 12.39 366298
2021-12-02 12.46 13.11 12.04 12.75 221834
2021-12-03 13.20 13.83 12.45 12.72 297172
2021-12-06 12.67 12.67 11.69 12.01 169832
2021-12-07 12.57 13.82 12.29 13.10 236884
2021-12-08 13.26 13.65 12.82 12.97 198507
2021-12-09 12.95 13.23 12.35 12.51 102959
2021-12-10 12.57 12.88 12.34 12.36 145277
2021-12-13 12.54 12.90 11.80 12.25 147770
2021-12-14 11.82 12.70 10.58 11.10 177154
2021-12-15 11.10 11.12 10.31 11.02 155787
2021-12-16 11.10 11.45 10.80 10.99 98316
2021-12-17 10.98 12.30 10.40 11.64 565114
2021-12-20 11.43 11.68 11.27 11.33 103548
2021-12-21 11.39 12.54 11.36 12.47 126848
2021-12-22 12.51 12.81 12.27 12.39 140519
2021-12-23 12.45 12.65 12.22 12.49 71248
2021-12-27 12.55 13.17 12.13 12.43 125650
2021-12-28 12.43 12.53 11.44 11.55 133306
2021-12-29 11.43 11.65 11.20 11.60 132250
2021-12-30 11.48 12.00 11.48 11.75 84325
2021-12-31 11.73 11.94 11.24 11.26 47007
2022-01-03 11.18 11.81 10.86 11.59 47415
2022-01-04 11.33 11.49 10.71 10.79 49910
2022-01-05 10.75 10.80 9.74 9.76 139094
2022-01-06 9.79 9.96 8.61 8.99 787890
2022-01-07 8.94 9.17 8.72 8.86 449715
2022-01-10 8.75 9.13 8.58 9.00 191063
2022-01-11 9.05 9.54 8.65 9.32 102013
2022-01-12 9.35 9.39 8.88 9.05 238770
2022-01-13 9.07 9.27 8.92 8.93 40261
2022-01-14 8.90 9.03 8.76 8.91 291884
2022-01-18 8.78 8.81 8.47 8.71 133551
2022-01-19 8.70 9.24 8.50 8.93 117487
2022-01-20 9.03 9.50 8.80 8.87 378182
2022-01-21 8.80 9.11 8.61 8.99 357100
2022-01-24 8.79 9.15 8.50 8.88 434345
2022-01-25 8.70 9.47 8.53 9.40 109797
2022-01-26 9.58 9.90 9.06 9.36 173694
2022-01-27 9.31 9.58 8.68 8.90 232525
2022-01-28 8.85 9.45 8.50 9.32 148558
2022-01-31 9.33 9.78 9.33 9.53 91478
2022-02-01 9.68 9.68 9.26 9.53 134975
2022-02-02 9.92 10.05 9.51 9.56 113368
2022-02-03 9.53 9.65 9.23 9.40 71026
2022-02-04 9.45 10.07 9.25 9.97 85032
2022-02-07 10.00 10.16 9.73 9.77 74094
2022-02-08 9.77 10.21 9.39 10.20 66909
2022-02-09 10.39 10.81 10.01 10.78 143854
2022-02-10 10.54 11.19 10.45 10.67 158437
2022-02-11 10.54 10.58 9.45 9.51 106194
2022-02-14 9.32 9.56 9.16 9.41 63092
2022-02-15 9.62 10.23 9.41 10.20 110549
2022-02-16 9.98 10.15 9.62 9.86 157779
2022-02-17 9.73 9.73 9.38 9.58 157327
2022-02-18 9.58 9.77 8.86 9.13 200686
2022-02-22 9.04 9.50 8.61 9.10 275809
2022-02-23 9.21 9.32 8.76 9.20 102094
2022-02-24 8.77 9.61 8.72 9.51 129574
2022-02-25 9.54 9.54 8.71 9.27 163243
2022-02-28 9.27 9.36 8.83 8.92 221759
2022-03-01 8.75 9.30 8.55 8.79 100241
2022-03-02 8.85 9.26 8.53 8.80 45728
2022-03-03 8.80 8.96 7.88 8.18 184712
2022-03-04 8.19 8.51 7.61 7.70 184045
2022-03-07 7.76 8.59 7.01 7.45 237731
2022-03-08 7.37 8.16 7.13 7.61 183806
2022-03-09 7.88 8.49 7.58 8.33 116109
2022-03-10 8.13 8.59 7.74 8.49 66899
2022-03-11 8.61 8.61 7.93 8.07 50218
2022-03-14 7.99 8.09 7.24 7.56 155431
2022-03-15 7.56 7.88 7.50 7.84 141777
2022-03-16 7.97 8.57 7.61 8.56 89304
2022-03-17 8.48 8.83 8.30 8.77 50180
2022-03-18 8.83 9.15 8.60 9.00 142452
2022-03-21 8.99 9.50 8.35 8.54 127170
2022-03-22 8.56 8.97 8.52 8.94 104219
2022-03-23 8.94 9.11 8.70 8.99 82608
2022-03-24 9.14 9.24 8.78 9.11 86614
2022-03-25 9.18 9.32 8.62 8.84 90458
2022-03-28 8.94 9.49 8.41 8.90 179300
2022-03-29 8.93 9.24 8.50 8.99 152332
2022-03-30 9.02 9.09 8.83 9.03 132740
2022-03-31 9.11 9.20 8.59 8.97 265783
2022-04-01 8.98 9.16 8.64 9.08 673921
2022-04-04 9.12 9.95 9.12 9.85 192160
2022-04-05 9.91 9.91 9.30 9.57 163090
2022-04-06 9.26 9.89 9.26 9.73 34276
2022-04-07 9.73 9.80 9.14 9.50 89648
2022-04-08 9.40 9.89 9.25 9.63 215808
2022-04-11 9.46 9.82 9.14 9.53 115852
2022-04-12 9.66 9.67 9.05 9.25 210746
2022-04-13 9.31 9.48 8.82 8.97 231058
2022-04-14 9.04 9.34 8.64 8.90 109006
2022-04-18 8.81 8.81 8.40 8.70 74678
2022-04-19 8.72 9.22 8.72 9.22 114317
2022-04-20 9.27 9.53 8.89 9.37 82870
2022-04-21 9.49 9.53 8.74 9.03 208122
2022-04-22 9.01 9.19 8.72 9.00 55892
2022-04-25 9.11 9.16 8.59 9.05 65210
2022-04-26 8.99 8.99 8.43 8.44 73110
2022-04-27 8.39 8.88 8.20 8.58 106822
2022-04-28 8.78 9.41 8.48 8.85 115875
2022-04-29 8.78 8.99 8.61 8.72 156198
2022-05-02 8.76 8.90 8.35 8.68 106742
2022-05-03 8.63 8.80 8.44 8.75 109225
2022-05-04 8.76 9.19 8.26 8.75 372001
2022-05-05 8.69 8.69 8.23 8.49 254816
2022-05-06 8.24 8.30 7.84 7.99 105213
2022-05-09 7.80 7.96 7.38 7.47 142494
2022-05-10 7.68 8.22 7.29 7.31 265880
2022-05-11 7.21 7.30 5.98 6.01 241068
2022-05-12 5.88 6.23 5.48 5.54 421260
2022-05-13 5.66 5.87 5.37 5.40 517736
2022-05-16 5.33 5.57 5.02 5.16 133879
2022-05-17 5.30 5.66 5.22 5.51 338248
2022-05-18 5.40 5.49 4.95 5.05 345526
2022-05-19 5.00 5.50 4.87 4.89 27363
2022-05-20 4.92 4.92 4.54 4.55 130001
2022-05-23 4.80 4.80 4.40 4.49 200543
2022-05-24 4.39 4.48 4.19 4.34 56396
2022-05-25 4.29 4.82 4.05 4.12 276812
2022-05-26 4.10 4.40 4.07 4.27 115515
2022-05-27 4.25 4.37 4.12 4.18 653710
2022-05-31 4.22 4.58 4.22 4.50 276575
2022-06-01 4.50 4.75 4.43 4.50 384428
2022-06-02 4.44 4.49 3.22 3.25 1523158
2022-06-03 3.14 3.41 2.89 3.23 771515
2022-06-06 3.34 3.36 3.17 3.18 5782604
2022-06-07 3.12 3.43 3.11 3.41 322975
2022-06-08 3.41 3.90 3.26 3.69 444994
2022-06-09 3.69 3.87 3.57 3.69 233027
2022-06-10 3.64 3.87 3.61 3.78 201114
2022-06-13 3.66 3.86 3.59 3.81 141034
2022-06-14 3.89 4.08 3.89 3.96 126857
2022-06-15 3.96 4.28 3.92 4.26 147858
2022-06-16 4.22 4.30 3.94 4.14 86755
2022-06-17 4.25 5.14 4.17 4.93 346068
2022-06-21 4.93 5.27 4.76 4.87 133007
2022-06-22 4.91 5.20 4.87 5.05 57486
2022-06-23 5.05 5.22 4.73 4.89 78863
2022-06-24 4.92 4.96 4.57 4.60 85086
2022-06-27 4.56 4.59 4.37 4.52 81011
2022-06-28 4.66 4.84 4.56 4.61 64011
2022-06-29 4.64 5.21 4.56 4.99 119163
2022-06-30 5.01 5.02 4.77 4.87 117000
2022-07-01 4.92 5.46 4.92 5.17 90914
2022-07-05 4.88 5.25 4.83 4.98 72302
2022-07-06 5.05 5.05 4.73 4.86 34111
2022-07-07 4.95 5.93 4.87 5.74 185624
2022-07-08 5.70 6.09 5.49 5.91 61946
2022-07-11 5.94 6.04 5.23 5.27 180533
2022-07-12 5.35 5.97 4.91 5.05 31603
2022-07-13 4.82 5.75 4.82 5.25 55022
2022-07-14 5.25 5.25 4.98 4.98 13259
2022-07-15 5.02 5.31 4.93 5.21 13177
2022-07-18 5.40 5.40 4.75 5.06 90855
2022-07-19 5.29 5.34 4.81 5.00 53519
2022-07-20 4.92 5.36 4.90 5.36 1177082
2022-07-21 5.30 5.54 5.17 5.21 46910
2022-07-22 5.27 5.27 4.42 4.51 34724
2022-07-25 4.46 4.77 4.39 4.53 43905
2022-07-26 4.52 4.66 4.34 4.41 23597
2022-07-27 4.54 4.63 4.08 4.55 61848
2022-07-28 4.47 4.80 4.28 4.33 147958
2022-07-29 4.29 4.58 4.06 4.32 422491
2022-08-01 4.33 4.60 4.18 4.47 46615
2022-08-02 4.45 4.79 4.32 4.52 255139
2022-08-03 4.53 4.77 4.39 4.74 30321
2022-08-04 4.81 5.20 4.75 5.12 31829
2022-08-05 5.08 5.62 4.88 5.41 31993
2022-08-08 5.50 5.68 4.94 5.18 105047
2022-08-09 5.15 5.69 5.01 5.01 48745
2022-08-10 4.81 4.84 4.29 4.75 96316
2022-08-11 4.71 5.08 4.22 4.28 40261
2022-08-12 4.17 4.42 4.01 4.26 29827
2022-08-15 4.18 4.37 3.89 3.89 108880
2022-08-16 3.96 4.52 3.96 4.28 156908
2022-08-17 4.28 4.50 4.22 4.24 134172
2022-08-18 4.30 4.53 4.29 4.32 144990
2022-08-19 4.14 4.26 3.79 3.84 54052
2022-08-22 3.88 3.96 3.62 3.80 301257
2022-08-23 3.77 3.99 3.63 3.86 133212
2022-08-24 3.86 3.96 3.80 3.93 139979
2022-08-25 3.92 4.06 3.83 3.98 76008
2022-08-26 4.00 4.10 3.90 3.95 676662
2022-08-29 3.93 4.06 3.82 4.02 270199
2022-08-30 4.02 4.35 3.94 4.13 643343
2022-08-31 4.09 4.43 4.03 4.35 226600
2022-09-01 4.35 4.65 4.31 4.54 120752
2022-09-02 4.50 4.86 4.50 4.71 70237
2022-09-06 4.66 4.93 4.66 4.74 200515
2022-09-07 4.67 4.85 4.19 4.19 249546
2022-09-08 4.13 4.80 4.02 4.09 52985
2022-09-09 4.08 4.15 3.94 4.04 113018
2022-09-12 4.05 4.13 3.97 4.08 38513
2022-09-13 4.01 4.44 3.95 4.26 706218
2022-09-14 4.30 4.71 4.09 4.64 281024
2022-09-15 4.59 4.99 4.25 4.75 416482
2022-09-16 4.75 4.75 4.25 4.31 103503
2022-09-19 4.25 4.67 4.20 4.65 174014
2022-09-20 4.61 4.61 4.31 4.58 127807
2022-09-21 4.52 4.70 4.40 4.52 146957
2022-09-22 4.52 4.52 4.27 4.34 42515
2022-09-23 4.28 4.43 4.00 4.34 97913
2022-09-26 4.33 4.49 4.24 4.48 152972
2022-09-27 4.45 4.60 4.25 4.48 398353
2022-09-28 4.50 4.70 4.30 4.67 151671
2022-09-29 4.65 4.65 4.20 4.25 66981
2022-09-30 4.15 4.26 3.89 4.02 319683
2022-10-03 3.96 4.36 3.73 4.06 312275
2022-10-04 4.20 4.21 3.84 3.98 64736
2022-10-05 3.93 3.93 3.75 3.86 36925
2022-10-06 3.81 3.93 3.72 3.90 34210
2022-10-07 3.68 3.85 3.68 3.80 18703
2022-10-10 3.70 4.02 3.68 3.88 97408
2022-10-11 3.85 4.12 3.80 4.01 417025
2022-10-12 4.04 4.04 3.81 4.03 22486
2022-10-13 3.95 4.23 3.77 4.19 135074
2022-10-14 4.22 4.25 3.86 4.01 111482
2022-10-17 4.02 4.03 3.77 3.82 32747
2022-10-18 3.80 3.91 3.70 3.75 22239
2022-10-19 3.77 3.84 3.52 3.57 78351
2022-10-20 3.52 4.03 3.52 3.92 133658
2022-10-21 3.93 3.93 3.52 3.69 1041019
2022-10-24 3.64 3.79 3.49 3.56 28829
2022-10-25 3.60 4.03 3.60 4.00 703929
2022-10-26 3.99 4.13 3.95 3.99 213177
2022-10-27 3.99 4.05 3.84 3.88 35695
2022-10-28 3.90 4.24 3.85 4.00 33082
2022-10-31 3.98 4.10 3.94 3.97 36496
2022-11-01 4.00 4.51 3.92 4.16 123218
2022-11-02 4.16 4.18 3.97 4.11 56830
2022-11-03 4.07 4.07 3.83 3.96 23515
2022-11-04 4.00 4.00 3.55 3.69 30275
2022-11-07 3.76 3.76 3.53 3.58 29383
2022-11-08 3.61 3.69 3.33 3.38 27027
2022-11-09 3.40 3.53 3.36 3.37 31389
2022-11-10 3.51 3.61 3.40 3.46 167329
2022-11-11 3.51 3.69 3.44 3.55 17237
2022-11-14 3.49 3.67 3.40 3.52 484042
2022-11-15 3.51 3.60 3.50 3.53 18095
2022-11-16 3.55 3.60 3.43 3.44 49896
2022-11-17 3.51 3.54 3.45 3.54 26261
2022-11-18 3.56 3.69 3.45 3.51 79114
2022-11-21 3.51 3.86 3.45 3.57 121735
2022-11-22 3.57 3.98 3.55 3.93 41597
2022-11-23 3.90 4.09 3.90 3.99 70596
2022-11-25 3.93 4.09 3.92 4.05 83661
2022-11-28 4.12 4.17 3.90 3.98 71323
2022-11-29 3.98 4.03 3.72 3.89 63313
2022-11-30 3.93 4.01 3.90 4.00 50599
2022-12-01 3.89 4.08 3.83 4.01 67929
2022-12-02 3.95 3.95 3.78 3.86 14504
2022-12-05 3.83 4.01 3.78 3.93 49935
2022-12-06 3.95 4.15 3.63 3.76 70809
2022-12-07 3.72 3.76 3.55 3.58 27062
2022-12-08 3.62 3.80 3.62 3.65 82029
2022-12-09 3.57 4.05 3.57 3.88 30640
2022-12-12 3.97 4.02 3.57 3.83 76226
2022-12-13 3.90 3.94 3.64 3.75 46416
2022-12-14 3.72 3.83 3.55 3.55 42506
2022-12-15 3.59 3.91 3.30 3.52 49687
2022-12-16 3.46 3.54 3.09 3.26 130822
2022-12-19 3.20 3.32 3.08 3.27 45877
2022-12-20 3.39 3.48 3.00 3.05 125222
2022-12-21 3.05 3.36 3.05 3.25 39934
2022-12-22 3.10 3.33 3.10 3.25 7487
2022-12-23 3.25 3.37 3.25 3.28 14839
2022-12-27 3.32 3.41 3.26 3.28 115016
2022-12-28 3.25 3.32 3.08 3.15 72326
2022-12-29 3.31 3.35 3.19 3.23 68901
2022-12-30 3.20 3.50 3.00 3.10 511965
2023-01-03 3.22 3.42 3.13 3.13 123733
2023-01-04 3.29 3.33 3.05 3.28 94454
2023-01-05 3.22 3.25 3.02 3.20 27541
2023-01-06 3.20 3.35 3.20 3.34 32000
2023-01-09 3.42 3.42 3.17 3.19 33260
2023-01-10 3.15 3.52 3.13 3.41 68053
2023-01-11 3.45 3.75 3.38 3.73 219403
2023-01-12 3.73 3.79 3.53 3.75 135732
2023-01-13 3.99 3.99 3.55 3.70 319190
2023-01-17 3.71 3.99 3.61 3.96 389901
2023-01-18 3.92 4.00 3.60 3.80 105384
2023-01-19 3.80 4.00 3.75 3.96 36556
2023-01-20 3.96 3.98 3.56 3.92 66616
2023-01-23 3.87 3.99 3.74 3.87 30554
2023-01-24 3.83 3.97 3.76 3.87 248459
2023-01-25 3.71 3.93 3.71 3.84 24273
2023-01-26 3.93 4.05 3.72 4.00 484945
2023-01-27 3.98 3.99 3.78 3.78 1216732
2023-01-30 3.77 3.89 3.74 3.81 100173
2023-01-31 3.82 4.02 3.75 4.00 132308
2023-02-01 4.00 4.00 3.55 3.85 102474
2023-02-02 3.85 3.94 3.47 3.87 47825
2023-02-03 3.86 3.86 3.50 3.62 66904
2023-02-06 3.62 3.75 3.52 3.75 60805
2023-02-07 3.63 3.75 3.60 3.72 32032
2023-02-08 3.61 3.79 3.55 3.62 65109
2023-02-09 3.60 3.70 3.57 3.64 26218
2023-02-10 3.53 3.76 3.42 3.64 101650
2023-02-13 3.60 3.69 3.42 3.42 80700
2023-02-14 3.40 3.51 3.15 3.28 56236
2023-02-15 3.25 3.39 3.13 3.16 74086
2023-02-16 3.25 3.25 3.00 3.03 59091
2023-02-17 3.05 3.17 3.00 3.10 145052
2023-02-21 3.10 3.12 3.00 3.05 175483
2023-02-22 3.05 3.28 3.05 3.28 303696
2023-02-23 3.34 3.38 3.17 3.37 810437
2023-02-24 3.28 3.40 3.09 3.33 422613
2023-02-27 3.40 3.53 3.24 3.52 614340
2023-02-28 3.44 3.52 3.32 3.52 384276
2023-03-01 3.47 3.55 3.03 3.50 213579
2023-03-02 3.43 3.68 3.34 3.61 59960
2023-03-03 3.61 3.85 3.48 3.78 91754
2023-03-06 3.67 3.81 3.37 3.71 11762
2023-03-07 3.72 3.89 3.62 3.86 69658
2023-03-08 3.89 3.90 3.60 3.90 68425
2023-03-09 3.94 3.98 3.84 3.86 63463
2023-03-10 3.67 3.75 3.56 3.63 62665
2023-03-13 3.57 3.82 3.50 3.79 40385
2023-03-14 3.83 3.96 3.83 3.95 40167
2023-03-15 3.95 4.00 3.78 3.87 265955
2023-03-16 3.69 4.01 3.56 4.00 607464
2023-03-17 4.04 4.04 3.64 3.90 148080
2023-03-20 3.83 3.93 3.73 3.90 72332
2023-03-21 3.90 4.02 3.82 3.95 82581
2023-03-22 3.91 3.99 3.64 3.65 17346
2023-03-23 3.65 3.81 3.38 3.57 43236
2023-03-24 3.64 3.79 3.40 3.75 71357
2023-03-27 3.92 3.93 3.80 3.83 32723
2023-03-28 3.77 3.90 3.68 3.88 23759
2023-03-29 3.95 3.95 3.78 3.90 72670
2023-03-30 4.15 4.15 3.63 3.90 334042
2023-03-31 3.99 3.99 3.68 3.85 155144
2023-04-03 3.79 3.85 3.60 3.77 1030942
2023-04-04 3.80 3.84 3.64 3.78 92009
2023-04-05 3.71 3.85 3.57 3.80 89967
2023-04-06 3.80 3.84 3.68 3.82 73756
2023-04-10 3.82 3.83 3.52 3.80 102361
2023-04-11 3.77 3.82 3.62 3.80 90789
2023-04-12 3.78 3.90 3.67 3.68 178932
2023-04-13 3.66 3.85 3.65 3.81 89759
2023-04-14 3.86 4.05 3.80 4.02 437550
2023-04-17 3.97 4.25 3.84 4.19 130636
2023-04-18 4.22 4.66 4.08 4.54 196812
2023-04-19 4.60 4.94 4.26 4.82 960352
2023-04-20 4.85 5.36 4.69 4.96 141725
2023-04-21 4.90 5.08 4.63 4.97 57167
2023-04-24 5.00 5.00 4.60 4.78 17933
2023-04-25 4.68 5.07 4.60 4.97 39836
2023-04-26 5.03 5.04 4.69 4.73 75155
2023-04-27 4.77 4.77 4.44 4.46 106951
2023-04-28 4.02 5.00 4.02 4.72 111965
2023-05-01 4.70 4.81 4.28 4.68 113665
2023-05-02 4.68 4.72 4.24 4.56 107340
2023-05-03 4.38 4.74 4.34 4.34 105707
2023-05-04 4.70 4.70 4.36 4.47 32991
2023-05-05 4.47 4.71 4.47 4.69 40734
2023-05-08 4.75 4.76 4.45 4.48 87284
2023-05-09 4.42 4.71 4.31 4.67 39772
2023-05-10 4.66 4.84 4.46 4.62 467567
2023-05-11 4.67 4.83 4.21 4.63 184984
2023-05-12 4.56 4.70 4.39 4.65 99027
2023-05-15 4.68 4.99 4.53 4.64 154796
2023-05-16 4.42 4.75 4.38 4.47 149035
2023-05-17 4.54 4.71 4.42 4.67 71857
2023-05-18 4.75 4.75 4.40 4.40 136848
2023-05-19 4.57 4.68 4.30 4.59 39845
2023-05-22 4.95 4.96 4.51 4.72 300342
2023-05-23 4.75 4.78 4.47 4.47 195556
2023-05-24 4.44 4.65 4.25 4.57 175763
2023-05-25 4.38 4.59 3.96 4.29 76508
2023-05-26 4.39 4.45 4.11 4.32 23840
2023-05-30 4.47 4.60 4.41 4.57 29467
2023-05-31 4.48 4.59 4.37 4.51 28838
2023-06-01 4.53 4.69 4.34 4.66 53885
2023-06-02 4.73 4.76 4.30 4.50 156718
2023-06-05 4.51 4.53 4.34 4.46 91837
2023-06-06 4.55 4.74 4.49 4.65 184525
2023-06-07 4.59 4.66 4.51 4.64 104224
2023-06-08 4.62 4.71 4.53 4.61 74958
2023-06-09 4.61 4.80 4.53 4.61 123705
2023-06-12 4.83 4.84 4.50 4.64 62320
2023-06-13 4.64 4.75 4.61 4.68 119264
2023-06-14 4.65 4.92 4.50 4.91 229621
2023-06-15 4.95 5.48 4.75 5.44 48661
2023-06-16 5.51 5.70 5.45 5.68 117039
2023-06-20 5.70 5.70 4.91 5.50 183290
2023-06-21 5.70 5.70 5.47 5.69 209243
2023-06-22 5.60 6.58 5.20 6.35 491767
2023-06-23 6.22 7.20 5.95 6.60 428654
2023-06-26 6.59 7.10 6.27 6.90 237374
2023-06-27 6.99 6.99 5.85 5.98 437606
2023-06-28 5.98 6.14 5.71 6.14 80095
2023-06-29 6.07 6.25 5.24 5.90 118823
2023-06-30 5.99 6.28 5.85 6.19 132665
2023-07-03 6.28 6.33 5.77 6.05 25748
2023-07-05 6.00 6.28 5.81 6.04 48605
2023-07-06 6.00 6.17 5.90 6.01 20556
2023-07-07 6.10 6.32 5.80 6.15 8270
2023-07-10 6.04 6.47 5.94 6.46 46890
2023-07-11 6.50 7.35 6.46 7.30 308220
2023-07-12 7.80 8.65 7.74 8.24 472923
2023-07-13 8.50 8.50 7.36 7.48 506200
2023-07-14 8.06 8.06 7.34 7.57 89210
2023-07-17 7.63 8.00 7.42 7.93 85483
2023-07-18 8.00 8.19 7.30 7.69 132510
2023-07-19 7.72 7.93 7.33 7.49 103053
2023-07-20 7.51 7.84 7.25 7.29 85292
2023-07-21 7.49 7.63 6.77 7.30 133738
2023-07-24 7.41 7.41 6.57 6.74 150647
2023-07-25 7.09 7.24 6.83 7.14 118092
2023-07-26 7.29 7.75 7.05 7.35 59725
2023-07-27 7.26 7.50 6.58 6.73 293347
2023-07-28 6.70 7.97 6.54 7.97 241779
2023-07-31 7.98 8.22 7.52 7.90 62199
2023-08-01 7.84 7.84 7.10 7.41 83319
2023-08-02 7.36 7.77 6.71 7.03 2271858
2023-08-03 6.88 7.83 6.75 7.59 70286
2023-08-04 7.61 8.09 7.43 7.77 64664
2023-08-07 7.68 7.68 6.27 6.38 194997
2023-08-08 6.32 6.87 6.15 6.35 201926
2023-08-09 6.35 7.41 6.35 6.50 170129
2023-08-10 6.46 7.41 6.31 6.54 188485
2023-08-11 6.50 7.01 6.44 6.67 100569
2023-08-14 6.87 6.87 6.40 6.62 75562
2023-08-15 6.75 6.95 6.60 6.91 34133
2023-08-16 6.82 6.99 6.56 6.56 37339
2023-08-17 6.57 6.74 6.08 6.25 97267
2023-08-18 6.17 6.77 6.08 6.39 27309
2023-08-21 6.27 7.00 6.11 6.81 58313
2023-08-22 6.81 7.11 6.40 6.40 83863
2023-08-23 6.32 7.01 6.24 6.70 43556
2023-08-24 6.79 6.92 6.42 6.59 27387
2023-08-25 6.60 7.01 6.59 6.80 19325
2023-08-28 6.80 7.01 6.52 6.56 28941
2023-08-29 6.52 7.17 6.14 6.74 102228
2023-08-30 6.74 7.28 6.70 7.09 31280
2023-08-31 7.13 7.68 6.80 7.54 61202
2023-09-01 7.68 7.80 7.13 7.68 166429
2023-09-05 7.68 7.68 7.15 7.27 68822
2023-09-06 7.26 7.26 6.48 6.90 90527
2023-09-07 6.75 7.00 6.56 6.96 29928
2023-09-08 6.89 7.04 6.36 6.46 70670
2023-09-11 6.56 6.56 6.56 6.56 891
2023-09-12 6.68 6.72 6.39 6.72 27448
2023-09-13 6.77 6.78 6.58 6.74 41201
2023-09-14 6.70 7.06 6.48 7.06 52731
2023-09-15 6.95 7.03 6.53 6.96 92299
2023-09-18 7.03 7.03 6.43 6.49 50604
2023-09-19 6.41 6.74 6.23 6.59 66067
2023-09-20 6.50 6.79 6.00 6.19 259126
2023-09-21 6.03 6.31 5.87 6.10 90430
2023-09-22 6.01 6.23 5.56 6.08 138509
2023-09-25 5.94 6.33 5.89 6.14 34963
2023-09-26 6.12 6.37 5.95 6.06 41141
2023-09-27 6.06 6.52 5.94 6.36 35796
2023-09-28 6.24 6.40 6.02 6.22 27782
2023-09-29 6.38 6.60 6.07 6.47 44782
2023-10-02 6.40 6.40 5.18 5.62 217909
2023-10-03 5.69 5.80 5.15 5.52 125948
2023-10-04 5.54 6.15 5.40 5.88 73640
2023-10-05 5.98 6.10 5.49 5.84 238910
2023-10-06 5.65 6.14 5.33 6.01 184941
2023-10-09 5.98 6.33 5.74 6.28 28639
2023-10-10 6.15 6.50 5.94 6.25 27926
2023-10-11 6.24 6.31 5.96 6.07 18233
2023-10-12 6.09 6.31 5.83 6.14 32176
2023-10-13 6.25 6.43 5.94 6.01 22645
2023-10-16 5.66 6.40 5.66 6.34 33253
2023-10-17 6.23 6.97 6.12 6.78 267033
2023-10-18 6.48 7.25 6.21 7.01 179869
2023-10-19 6.96 7.02 6.51 6.77 47701
2023-10-20 6.58 7.04 6.00 6.83 27040
2023-10-23 6.71 7.08 6.26 6.49 75378
2023-10-24 6.47 6.93 6.19 6.64 33238
2023-10-25 6.84 6.85 6.06 6.24 556879
2023-10-26 7.06 7.45 6.33 6.79 179140
2023-10-27 6.77 7.08 5.99 6.15 111947
2023-10-30 6.18 6.91 6.18 6.60 380555
2023-10-31 6.50 6.80 6.15 6.57 81888
2023-11-01 6.45 7.18 6.41 6.85 301422
2023-11-02 6.81 7.37 6.60 6.85 119386
2023-11-03 7.06 7.50 6.63 7.35 500226
2023-11-06 7.23 7.33 6.83 7.05 506481
2023-11-07 7.00 7.28 6.93 7.17 104270
2023-11-08 7.07 7.12 6.56 6.80 115732
2023-11-09 6.70 6.85 6.01 6.28 121961
2023-11-10 6.21 6.33 6.08 6.21 43766
2023-11-13 6.09 6.60 5.78 6.24 44911
2023-11-14 6.48 6.82 6.33 6.63 26661
2023-11-15 7.48 7.75 7.20 7.21 167097
2023-11-16 7.35 7.39 6.86 6.98 64901
2023-11-17 7.06 7.18 6.26 7.04 170495
2023-11-20 7.04 7.04 6.72 6.84 76457
2023-11-21 6.83 6.84 6.37 6.55 44553
2023-11-22 6.57 6.73 6.42 6.54 15440
2023-11-24 6.62 6.75 6.54 6.75 8027
2023-11-27 6.74 6.75 6.33 6.50 21648
2023-11-28 6.39 6.50 5.91 6.00 217932
2023-11-29 6.11 6.37 5.79 5.92 344807
2023-11-30 6.08 6.26 5.73 6.00 167380
2023-12-01 6.05 6.87 5.58 6.70 1100043
2023-12-04 6.58 7.49 6.52 7.10 141661
2023-12-05 7.00 7.10 6.77 6.77 310782
2023-12-06 6.83 6.90 6.40 6.70 114663
2023-12-07 6.71 7.00 6.59 6.90 38814
2023-12-08 6.91 7.09 6.45 6.65 90461
2023-12-11 6.57 6.69 6.25 6.45 55668
2023-12-12 6.33 6.59 6.15 6.40 100454
2023-12-13 6.49 6.78 6.29 6.65 120930
2023-12-14 6.80 7.25 6.80 7.00 228221
2023-12-15 7.11 7.71 6.83 7.11 159703
2023-12-18 7.02 7.44 6.83 6.88 97484
2023-12-19 6.88 7.75 6.88 7.70 145612
2023-12-20 7.69 8.17 7.28 7.43 147459
2023-12-21 7.57 7.59 7.21 7.42 32612
2023-12-22 7.56 8.23 7.48 8.00 83716
2023-12-26 8.05 8.05 7.85 7.95 56547
2023-12-27 8.00 8.10 7.90 7.99 327141
2023-12-28 7.99 8.50 7.97 8.03 320402
2023-12-29 7.98 8.20 7.90 7.96 58999
2024-01-02 8.01 8.20 7.71 8.03 72803
2024-01-03 8.03 8.09 7.62 7.82 18196
2024-01-04 7.82 8.10 7.28 7.29 244697
2024-01-05 7.28 7.54 6.70 6.73 297874
2024-01-08 6.72 7.33 6.72 7.10 236446
2024-01-09 6.95 7.57 6.89 7.30 142469
2024-01-10 7.29 7.62 6.90 6.97 74332
2024-01-11 6.91 7.30 6.65 6.91 193461
2024-01-12 6.92 7.26 6.87 7.10 339871
2024-01-16 7.13 7.30 6.95 7.30 84559
2024-01-17 7.23 8.00 7.23 7.96 145592
2024-01-18 8.05 8.05 7.51 7.63 58691
2024-01-19 7.58 8.21 7.58 8.10 55529
2024-01-22 8.14 8.49 7.86 8.14 271878
2024-01-23 8.17 8.90 7.99 8.04 269863
2024-01-24 8.14 8.33 7.75 8.00 1435939
2024-01-25 8.06 8.20 7.79 7.83 97655
2024-01-26 7.61 8.22 7.61 8.11 392959
2024-01-29 8.19 8.78 8.01 8.78 385617
2024-01-30 8.69 8.86 8.15 8.27 331847
2024-01-31 8.32 8.67 8.15 8.19 432908
2024-02-01 8.21 8.48 7.62 8.01 1520138
2024-02-02 7.89 8.12 7.71 7.87 213718
2024-02-05 7.72 8.32 7.72 8.15 2236097
2024-02-06 8.08 8.40 8.00 8.12 213707
2024-02-07 7.93 8.22 7.50 7.57 278528
2024-02-08 7.63 7.88 7.38 7.46 132634
2024-02-09 9.00 9.40 8.35 9.26 3035610
2024-02-12 9.41 9.95 9.26 9.60 1027724
2024-02-13 9.39 9.59 9.00 9.50 905180
2024-02-14 9.65 10.20 9.53 10.18 1455895
2024-02-15 10.18 10.84 10.18 10.83 851893
2024-02-16 10.68 11.86 10.68 11.75 669990
2024-02-20 11.60 11.95 10.55 10.66 189475
2024-02-21 10.18 10.50 10.00 10.40 979022
2024-02-22 10.50 11.32 10.41 10.75 180928
2024-02-23 10.90 11.18 10.42 11.01 327836
2024-02-26 11.00 11.80 10.99 11.29 282055
2024-02-27 11.31 11.70 11.00 11.36 187234
2024-02-28 11.23 11.49 10.30 10.44 114801
2024-02-29 10.74 10.74 10.14 10.51 87093
2024-03-01 10.54 11.00 10.28 10.87 260984
2024-03-04 11.09 11.28 10.75 11.17 215000
2024-03-05 11.19 11.19 10.54 10.89 154085
2024-03-06 11.13 11.15 10.57 11.03 142926
2024-03-07 11.26 11.64 10.80 11.06 204973
2024-03-08 11.10 11.31 10.96 11.03 85623
2024-03-11 10.93 10.93 9.71 9.75 250009
2024-03-12 9.79 10.99 9.79 10.86 195281
2024-03-13 10.93 11.10 10.80 10.85 75454
2024-03-14 10.89 10.89 10.43 10.47 169815
2024-03-15 10.48 10.94 10.30 10.75 216667
2024-03-18 10.83 10.93 10.27 10.62 269541
2024-03-19 10.64 11.23 9.88 11.17 324719
2024-03-20 11.24 11.85 10.89 11.84 553422
2024-03-21 11.88 12.41 11.85 12.08 258685
2024-03-22 12.16 12.45 11.89 12.20 161278
2024-03-25 12.20 12.44 11.06 11.51 447535
2024-03-26 11.58 11.80 10.71 10.76 105064
2024-03-27 10.76 11.23 10.39 11.10 73471
2024-03-28 11.06 11.47 10.82 11.30 172360
2024-04-01 11.47 11.48 10.56 11.08 245371
2024-04-02 10.92 11.37 10.57 11.33 170191
2024-04-03 11.29 11.29 10.58 10.82 175320
2024-04-04 10.94 11.01 10.05 10.37 102434
2024-04-05 10.28 10.76 10.06 10.75 133594
2024-04-08 10.75 10.85 10.20 10.75 69337
2024-04-09 10.80 11.33 10.80 11.31 114450
2024-04-10 10.84 11.23 10.84 11.15 90960
2024-04-11 11.20 12.25 10.93 11.87 157739
2024-04-12 11.97 11.97 10.94 11.32 186748
2024-04-15 11.34 11.38 10.73 10.78 72576
2024-04-16 10.66 11.32 10.53 11.03 197243
2024-04-17 11.14 11.25 10.73 10.78 120741
2024-04-18 10.68 10.84 10.37 10.53 109521
2024-04-19 10.37 10.66 10.26 10.57 163006
2024-04-22 10.90 10.90 9.70 10.00 210810
2024-04-23 10.00 10.17 9.37 9.40 200077
2024-04-24 9.42 9.53 8.68 9.46 2251501
2024-04-25 9.26 9.39 8.90 8.93 286596
2024-04-26 8.90 9.11 8.70 8.92 254924
2024-04-29 8.93 9.34 8.87 9.29 152754
2024-04-30 9.21 9.59 9.13 9.16 141262
2024-05-01 9.17 9.64 8.98 9.48 233752
2024-05-02 9.52 9.62 9.19 9.55 300033
2024-05-03 9.84 9.97 9.29 9.47 75657
2024-05-06 9.47 9.50 9.24 9.25 74239
2024-05-07 9.35 9.71 8.93 9.67 161793
2024-05-08 9.68 9.70 9.32 9.48 74605
2024-05-09 9.52 9.66 9.31 9.55 66810
2024-05-10 9.57 9.68 8.83 8.97 68436
2024-05-13 9.12 9.33 8.74 8.83 147251
2024-05-14 8.81 9.70 8.81 9.04 101985
2024-05-15 9.04 9.33 8.70 8.79 182736
2024-05-16 8.73 8.99 8.54 8.95 104620
2024-05-17 8.89 9.12 8.77 8.87 65974
2024-05-20 8.87 9.08 8.70 8.72 65586
2024-05-21 8.70 8.70 8.32 8.60 612133
2024-05-22 8.55 9.00 8.55 8.75 212155
2024-05-23 8.40 8.64 8.25 8.35 293347
2024-05-24 8.40 8.60 8.25 8.27 108684
2024-05-28 8.27 8.47 8.01 8.10 124654
2024-05-29 8.01 8.10 7.75 8.04 124098
2024-05-30 8.01 8.41 7.95 8.12 62414
2024-05-31 8.25 8.66 8.25 8.63 165406
2024-06-03 8.73 8.96 8.40 8.50 414363
2024-06-04 8.47 8.56 7.90 8.44 195618
2024-06-05 8.40 8.89 8.29 8.80 86324
2024-06-06 8.72 8.96 8.66 8.92 142475
2024-06-07 8.91 9.02 8.61 8.80 128320
2024-06-10 8.75 9.23 8.71 9.08 152013
2024-06-11 9.29 9.53 9.23 9.33 112304
2024-06-12 9.60 10.02 9.37 9.70 299073
2024-06-13 9.76 10.10 9.75 9.93 322832
2024-06-14 9.84 10.24 9.83 10.18 191175
2024-06-17 10.19 10.20 9.18 9.53 374121
2024-06-18 9.56 9.75 8.50 8.52 489425
2024-06-20 8.50 8.94 8.50 8.86 351029
2024-06-21 9.00 9.62 8.75 9.10 482399
2024-06-24 9.14 9.30 8.75 8.89 106720
2024-06-25 8.84 9.09 8.75 8.89 192537
2024-06-26 8.83 9.00 8.76 8.99 185144
2024-06-27 8.96 9.03 8.85 8.98 245937
2024-06-28 8.92 9.03 8.75 9.03 500351
2024-07-01 9.00 9.06 8.60 8.80 202816
2024-07-02 8.70 9.04 8.70 8.77 217972
2024-07-03 8.80 8.81 8.50 8.58 110226
2024-07-05 8.49 8.74 8.46 8.74 139692
2024-07-08 8.80 9.20 8.76 9.02 96234
2024-07-09 9.05 9.90 9.05 9.79 501714
2024-07-10 9.94 10.09 9.74 9.90 448547
2024-07-11 10.00 10.10 9.34 9.57 124637
2024-07-12 9.63 9.91 9.28 9.86 158528
2024-07-15 9.91 9.91 9.45 9.54 130462
2024-07-16 9.60 10.05 9.54 9.93 160322
2024-07-17 9.83 9.83 9.17 9.52 306060
2024-07-18 9.76 10.02 9.15 9.53 580057
2024-07-19 9.30 9.60 9.18 9.43 234732
2024-07-22 9.38 9.56 9.00 9.40 167727
2024-07-23 9.34 9.93 9.34 9.87 391082
2024-07-24 9.70 10.43 9.61 10.24 371624
2024-07-25 10.10 10.33 10.01 10.29 175618
2024-07-26 10.29 10.82 10.18 10.78 822043
2024-07-29 10.91 11.12 10.64 10.65 251120
2024-07-30 10.63 11.00 10.23 10.61 128958
2024-07-31 10.66 10.81 10.40 10.53 132441
2024-08-01 10.58 10.58 10.04 10.29 98842
2024-08-02 10.06 10.17 9.41 10.07 265570
2024-08-05 9.34 10.32 9.10 10.28 297469
2024-08-06 10.31 10.90 10.15 10.75 191070
2024-08-07 10.89 11.05 10.47 10.91 266602
2024-08-08 10.96 11.42 10.70 11.40 160512
2024-08-09 11.42 11.61 10.95 11.04 332516
2024-08-12 11.10 11.25 10.43 10.55 221031
2024-08-13 10.53 11.02 10.20 11.01 440383
2024-08-14 11.35 12.94 11.04 12.60 1157167
2024-08-15 12.60 13.56 12.60 13.09 597178
2024-08-16 12.93 12.97 12.20 12.50 512461
2024-08-19 12.52 12.98 11.91 12.31 677898
2024-08-20 12.25 12.73 11.99 12.02 173503
2024-08-21 12.03 12.34 12.00 12.21 196826
2024-08-22 12.24 12.33 12.05 12.20 84011
2024-08-23 12.16 12.94 12.00 12.85 878985
2024-08-26 12.85 14.48 12.85 13.92 861717
2024-08-27 13.85 13.85 13.02 13.50 451368
2024-08-28 13.36 13.90 13.26 13.48 327480
2024-08-29 13.55 13.70 12.94 13.04 298689
2024-08-30 13.08 13.66 12.95 13.50 376379
2024-09-03 13.56 13.63 13.03 13.50 323341
2024-09-04 13.34 14.91 13.25 14.63 969813
2024-09-05 14.61 14.61 13.63 14.60 538275
2024-09-06 14.66 14.80 13.83 14.30 150556
2024-09-09 14.72 15.25 14.55 14.93 329521
2024-09-10 16.20 17.25 13.97 14.58 5169315
2024-09-11 14.79 15.23 13.73 13.75 1280126
2024-09-12 13.85 15.33 12.94 15.10 1982429
2024-09-13 17.00 17.59 15.80 16.99 3351116
2024-09-16 17.50 17.50 15.63 16.46 745825
2024-09-17 16.50 16.52 16.03 16.28 623887
2024-09-18 15.99 16.60 15.69 15.71 463280
2024-09-19 16.49 16.79 15.79 15.85 813107
2024-09-20 16.45 17.11 16.25 16.58 1433885
2024-09-23 16.77 16.82 15.20 15.57 699535
2024-09-24 15.58 16.06 15.47 15.52 392943
2024-09-25 15.80 15.94 15.26 15.34 430104
2024-09-26 15.28 15.93 15.20 15.67 611912
2024-09-27 15.79 16.56 15.71 15.79 731275
2024-09-30 15.73 16.62 15.73 15.99 480641
2024-10-01 16.00 17.44 15.37 17.20 909942
2024-10-02 17.13 17.16 16.04 16.26 715992
2024-10-03 16.13 16.45 15.72 15.88 558199
2024-10-04 15.97 16.30 15.57 15.94 243652
2024-10-07 15.94 15.97 15.46 15.51 197669
2024-10-08 15.54 16.09 15.48 16.08 382531
2024-10-09 16.08 16.16 15.44 15.54 393620
2024-10-10 15.42 15.84 15.25 15.66 316165
2024-10-11 15.66 16.74 15.63 15.99 418630
2024-10-14 15.97 16.79 15.84 16.66 242145
2024-10-15 16.50 16.50 15.78 16.09 293267
2024-10-16 16.21 16.61 15.93 16.29 224830
2024-10-17 16.31 16.31 15.57 15.81 247377
2024-10-18 15.77 16.47 15.51 16.05 433832
2024-10-21 15.94 16.25 15.60 15.79 279999
2024-10-22 15.91 16.11 15.27 15.46 292759
2024-10-23 15.46 15.47 15.09 15.15 216037
2024-10-24 15.21 15.86 15.00 15.50 295865
2024-10-25 15.57 15.61 15.17 15.50 170175
2024-10-28 15.50 15.86 15.19 15.51 127921
2024-10-29 15.49 15.63 15.27 15.44 234415
2024-10-30 15.33 15.64 15.09 15.09 307723
2024-10-31 15.05 15.23 14.48 15.04 227648
2024-11-01 15.21 15.69 14.87 15.67 316532
2024-11-04 15.57 16.07 15.32 15.89 391134
2024-11-05 15.77 16.07 15.71 16.00 312318
2024-11-06 16.18 16.26 15.15 15.99 362220
2024-11-07 16.03 16.35 15.87 16.14 328417
2024-11-08 16.15 16.87 16.06 16.50 598945
2024-11-11 16.53 17.25 16.51 16.73 449828
2024-11-12 16.68 17.79 16.68 17.00 1699261
2024-11-13 17.58 18.74 17.23 18.08 1282196
2024-11-14 17.50 17.90 16.83 17.50 650224
2024-11-15 17.79 17.79 15.95 16.00 730650
2024-11-18 15.63 16.16 15.00 16.10 888365
2024-11-19 15.28 17.10 15.28 16.83 591844
2024-11-20 16.97 17.35 16.46 16.74 711485
2024-11-21 16.77 18.29 15.43 18.19 629378
2024-11-22 18.28 18.33 16.95 17.04 1110707
2024-11-25 17.39 18.23 16.82 17.10 956317
2024-11-26 17.00 17.45 16.43 17.30 559268
2024-11-27 17.30 17.73 17.30 17.60 510301
2024-11-29 17.92 18.14 17.47 17.91 608228
2024-12-02 17.82 17.82 16.92 16.95 519789
2024-12-03 16.92 17.56 16.85 17.12 510468
2024-12-04 17.18 17.48 16.91 17.16 305288
2024-12-05 17.16 17.59 16.86 17.49 473317
2024-12-06 17.65 18.77 17.65 18.67 690784
2024-12-09 18.62 18.92 17.95 18.06 657561
2024-12-10 18.00 18.97 16.89 17.04 625922
2024-12-11 17.15 17.25 16.63 17.18 1231468
2024-12-12 17.25 17.34 16.41 16.87 1112979
2024-12-13 16.89 17.10 16.38 16.57 873593
2024-12-16 16.57 16.85 15.88 16.75 599667
2024-12-17 16.75 18.12 16.60 17.60 816835
2024-12-18 17.47 17.89 16.24 16.51 578815
2024-12-19 16.56 17.59 16.02 17.55 581696
2024-12-20 17.55 17.94 16.94 17.16 791268
2024-12-23 16.91 18.00 16.50 17.53 411576
2024-12-24 17.54 17.78 16.46 16.90 193914
2024-12-26 16.80 17.70 16.55 17.26 297252
2024-12-27 16.93 17.53 16.80 16.95 262653
2024-12-30 16.61 16.73 16.21 16.35 171019
2024-12-31 16.42 17.00 15.45 16.75 644130
2025-01-02 16.79 17.51 16.61 17.50 520408
2025-01-03 17.60 18.00 16.77 17.01 586192
2025-01-06 16.87 17.01 16.36 16.74 310892
2025-01-07 17.12 17.50 16.41 17.32 666884
2025-01-08 16.91 17.65 15.29 16.10 1280610
2025-01-10 15.92 15.98 15.27 15.64 442647
2025-01-13 15.46 15.46 14.66 15.26 506633
2025-01-14 15.33 15.49 14.44 14.84 299485
2025-01-15 15.12 15.62 15.09 15.40 282402
2025-01-16 15.40 15.64 14.85 14.87 516509
2025-01-17 14.87 15.82 14.61 15.16 459371
2025-01-21 15.29 16.64 14.96 16.46 556673
2025-01-22 16.47 16.83 16.34 16.68 165115
2025-01-23 16.62 16.92 16.28 16.28 436366
2025-01-24 16.30 16.62 15.60 16.46 750231
2025-01-27 16.30 16.80 15.93 16.42 840355
2025-01-28 16.45 16.85 15.51 16.59 795172
2025-01-29 16.34 17.78 16.12 16.96 1249367
2025-01-30 16.70 17.53 16.36 16.91 631077
2025-01-31 16.97 17.26 16.13 16.92 799943
2025-02-03 16.49 17.16 15.56 16.90 504129
2025-02-04 16.90 16.97 16.22 16.41 461942
2025-02-05 16.25 17.28 16.25 17.24 339617
2025-02-06 17.31 18.15 17.27 17.84 1097534
2025-02-07 17.87 19.09 17.71 19.03 1506974
2025-02-10 18.99 18.99 16.85 17.79 2197905
2025-02-11 17.51 17.89 16.96 17.26 1097536
2025-02-12 16.95 18.14 16.95 18.00 1126768
2025-02-13 18.00 18.33 17.59 17.62 849576
2025-02-14 18.00 18.55 17.00 17.07 2100866
2025-02-18 17.07 17.47 15.61 16.26 1206357
2025-02-19 16.35 16.88 15.72 15.91 839275
2025-02-20 15.90 16.92 15.50 16.75 762965
2025-02-21 16.57 17.07 16.14 16.63 755954
2025-02-24 16.66 16.80 15.62 15.66 668608
2025-02-25 15.66 16.00 14.75 15.75 1275249
2025-02-26 15.74 16.21 15.48 15.91 699632
2025-02-27 15.92 16.20 15.02 15.06 775805
2025-02-28 15.05 16.10 14.62 15.55 1261322
2025-03-03 15.67 16.00 14.84 15.04 824498
2025-03-04 14.99 16.44 14.90 16.33 1235796
2025-03-05 16.49 17.10 16.10 16.96 1049332
2025-03-06 16.62 17.25 16.38 16.76 568529
2025-03-07 16.93 17.29 16.10 16.23 1090724
2025-03-10 16.01 16.01 15.30 15.80 1208804
2025-03-11 15.68 16.63 15.36 16.47 1290466
2025-03-12 16.62 17.16 16.48 17.06 1226639
2025-03-13 17.03 17.97 16.87 16.87 1246343
2025-03-14 16.50 17.50 16.27 17.14 1372754
2025-03-17 17.07 17.67 16.19 17.20 923118
2025-03-18 16.99 17.36 16.17 16.51 882329
2025-03-19 16.43 17.10 16.12 16.77 632814
2025-03-20 16.35 17.11 16.20 16.29 759374
2025-03-21 16.09 16.64 15.74 15.75 1555583
2025-03-24 15.50 16.87 15.50 16.63 971010
2025-03-25 16.53 16.62 15.78 15.81 785408
2025-03-26 15.40 15.50 13.78 14.54 2499419
2025-03-27 14.50 15.03 14.32 14.51 675574
2025-03-28 14.62 15.04 14.37 14.59 620347
2025-03-31 14.74 14.89 13.75 14.38 855291
2025-04-01 14.34 14.34 13.01 13.23 1380137
2025-04-02 13.07 14.13 13.07 13.70 907471
2025-04-03 13.23 13.95 12.78 13.06 1175116
2025-04-04 12.54 12.76 11.39 11.68 1581946
2025-04-07 11.04 11.86 10.58 11.28 1447185
2025-04-08 11.44 12.39 10.51 10.71 1234487
2025-04-09 10.51 12.34 9.60 11.76 3156805
2025-04-10 11.74 11.78 10.45 11.27 1326242
2025-04-11 11.18 11.72 10.87 11.57 635858
2025-04-14 11.80 12.14 11.50 11.94 766062
2025-04-15 11.83 12.82 11.75 11.94 594432
2025-04-16 11.88 12.11 11.50 11.83 787733
2025-04-17 11.87 12.30 11.87 12.30 784645
2025-04-21 12.21 12.40 11.95 12.15 635487
2025-04-22 12.29 13.03 12.10 12.67 568831
2025-04-23 13.02 13.50 12.85 13.03 613223
2025-04-24 13.00 13.66 12.89 13.61 538958
2025-04-25 13.49 14.05 13.44 13.79 480978
2025-04-28 13.83 14.08 13.52 13.75 756600
2025-04-29 13.68 14.00 13.47 13.72 483400
2025-04-30 13.95 13.95 13.35 13.71 553595
2025-05-01 13.65 14.06 13.15 13.50 635511
2025-05-02 14.21 14.39 13.49 13.61 749858
2025-05-05 13.44 13.84 12.98 13.57 419061
2025-05-06 13.41 13.41 11.82 12.01 1071302
2025-05-07 12.01 12.57 11.93 12.11 495060
2025-05-08 12.51 12.62 11.88 12.39 479805
2025-05-09 12.33 12.85 12.09 12.30 509977
2025-05-12 12.80 13.35 12.39 13.15 430445
2025-05-13 13.08 13.08 12.22 12.46 492693
2025-05-14 12.30 12.49 11.94 12.27 448803
2025-05-15 12.21 12.68 11.94 12.59 509183
2025-05-16 12.75 13.06 12.44 12.51 1408566
2025-05-19 12.55 12.74 12.08 12.26 464844
2025-05-20 12.74 13.34 12.20 13.20 785385
2025-05-21 12.96 13.14 12.65 12.82 994004
2025-05-22 12.75 12.99 12.11 12.62 771119
2025-05-23 12.44 13.23 12.41 12.87 726678
2025-05-27 13.06 13.20 12.61 12.77 1510750
2025-05-28 13.23 13.23 12.72 12.95 922779
2025-05-29 13.08 13.33 12.87 13.07 526658
2025-05-30 12.93 13.54 12.55 13.51 888629
2025-06-02 13.62 13.84 13.22 13.41 770808
2025-06-03 13.48 13.58 13.22 13.36 398221
2025-06-04 13.36 13.44 12.50 12.53 936220
2025-06-05 12.54 12.81 10.95 11.86 3561738
2025-06-06 11.97 12.42 11.91 11.92 1032103
2025-06-09 12.04 12.24 11.55 11.94 1628203
2025-06-10 12.04 12.42 12.01 12.12 1345606
2025-06-11 12.14 12.87 11.91 12.49 1395016
2025-06-12 12.41 12.73 11.93 12.04 517622
2025-06-13 11.85 12.40 11.77 12.38 1039212
2025-06-16 12.44 12.69 12.05 12.60 1256765
2025-06-17 12.51 12.86 12.46 12.60 1588146
2025-06-18 12.60 13.06 12.55 12.68 1381655
2025-06-20 12.87 13.02 12.30 12.43 1612616
2025-06-23 12.40 13.07 12.39 13.00 942208
2025-06-24 13.05 14.27 12.76 14.20 1580303
2025-06-25 14.00 14.14 13.40 13.43 779371
2025-06-26 13.34 13.45 12.74 13.04 826854
2025-06-27 13.09 13.30 12.75 13.13 817526
2025-06-30 13.13 13.29 12.78 13.14 1137868
2025-07-01 13.04 13.52 12.90 13.17 984653
2025-07-02 13.33 13.88 13.20 13.74 651586
2025-07-03 13.93 14.11 13.65 14.07 689124
2025-07-07 14.03 14.14 13.22 13.62 676547
2025-07-08 13.65 13.85 13.39 13.56 747894
2025-07-09 13.67 14.71 13.67 14.03 1220841
2025-07-10 14.01 14.74 13.85 14.65 937021
2025-07-11 14.64 14.73 14.17 14.43 460489
2025-07-14 14.43 15.48 14.34 15.13 2012350
2025-07-15 15.11 15.15 14.75 15.08 847125
2025-07-16 15.10 15.73 14.96 15.65 1619587
2025-07-17 15.65 16.00 15.26 15.96 647870
2025-07-18 16.05 16.15 15.52 15.69 1007313
2025-07-21 15.99 16.14 15.76 16.06 1126346
2025-07-22 15.90 16.23 15.86 16.17 616384
2025-07-23 16.24 16.43 15.57 15.57 1650018
2025-07-24 15.57 15.81 15.25 15.48 478046
2025-07-25 15.47 15.74 15.19 15.41 355816
2025-07-28 15.53 15.70 15.18 15.20 541168
2025-07-29 15.37 15.42 15.05 15.21 589308
2025-07-30 15.25 17.69 15.12 16.56 3892976
2025-07-31 16.47 17.21 15.95 17.17 1390648
2025-08-01 17.06 17.45 16.67 16.81 851319
2025-08-04 16.87 17.00 16.02 16.08 1384682
2025-08-05 16.02 17.43 15.83 17.31 1586172
2025-08-06 17.22 17.41 16.53 17.14 1472680
2025-08-07 17.14 17.19 16.68 17.18 1190768
2025-08-08 17.34 17.37 16.87 17.02 557960
2025-08-11 16.93 16.93 16.46 16.61 840034
2025-08-12 16.30 17.22 16.25 17.11 911299
2025-08-13 17.19 17.75 16.81 17.14 1383443
2025-08-14 16.98 17.78 16.78 17.64 890003
2025-08-15 17.23 18.11 17.23 18.05 1282676
2025-08-18 18.00 18.14 17.53 17.59 1012833
2025-08-19 17.63 17.98 17.22 17.34 1331561
2025-08-20 17.30 17.53 17.01 17.28 771196
2025-08-21 17.32 17.71 17.16 17.53 1081918
2025-08-22 17.55 18.06 16.96 17.01 1127989
2025-08-25 17.01 17.25 16.95 17.00 369857
2025-08-26 17.18 17.43 16.41 16.79 1338264
2025-08-27 16.81 16.81 16.27 16.65 960995
2025-08-28 16.68 16.84 16.47 16.56 389156
2025-08-29 16.60 16.88 16.36 16.79 632847
2025-09-02 16.79 17.45 16.56 17.27 758880
2025-09-03 17.68 17.68 15.01 15.91 3219265
2025-09-04 15.81 16.05 15.56 15.79 905511
2025-09-05 15.87 16.13 15.68 15.73 952266
2025-09-08 16.70 18.70 15.83 18.03 4037854
2025-09-09 18.28 20.87 18.03 20.85 3396324
2025-09-10 20.86 22.95 20.84 22.71 3397389
2025-09-11 22.61 23.24 22.52 22.67 1278957
2025-09-12 22.49 22.84 21.47 21.81 1297764

Explore More About CNTA

Coins representing dividend payouts and trends

CNTA Dividend History

Discover Centessa Pharmaceuticals plc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CNTA Stock Split History

Discover Centessa Pharmaceuticals plc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CNTA Historical Prices

Explore Centessa Pharmaceuticals plc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.