MetaCap

Century Therapeutics Stock Price History

NASDAQ: IPSCHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD

1.48+0.015 (+1.03%)

Market open · Delayed 15 min · as of Oct 9, 10:56 AM ET

IPSC price history at a glance

The price history for Century Therapeutics (IPSC) on this page begins on June 14, 2021, when the stock closed at $22.83; it most recently closed at $1.46 on October 5, 2026. The highest price in this record is $32.90, reached on August 16, 2021; the latest close is 95.6% below that peak. Across the 4 complete calendar years in the table, IPSC finished higher in 0 and lower in 4. Its best year was 2025 (-10.4%) and its worst was 2022 (-67.7%).

Over roughly 5 years the share price changed -93.6%, a -40.4% compound annual price return (excluding dividends). In the last 12 months alone, IPSC has gained 150.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2021
$32.90
Date of high
Aug 16, 2021
Low since 2021
$0.342
Date of low
Apr 7, 2025
52-week high
$3.04
52-week low
$0.435
IPO year
2021
Last close
$1.46

IPSC returns

1 week

-9.32%

1 month

-29.47%

3 months

-36.80%

6 months

-35.40%

Year to date

+46.73%

1 year

+150.00%

3 years

-10.70%

5 years

-92.44%

IPSC price return, excluding dividends.

IPSC annual returns

Calendar-year price returns
YearYear-end closeReturn
20261.46+46.73%
20250.995-10.36%
20241.11-66.57%
20233.32-35.28%
20225.13-67.65%
2021*15.86-30.53%

* Partial year: the record begins after the start of 2021; return measured from the first available close.

2026 return is year to date.

IPSC daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
1.261.461.221.46+14.06%
1.291.321.271.28-3.03%
1.481.501.291.32-10.81%
1.581.591.461.48-3.27%
1.641.671.471.53-4.97%
1.651.701.601.61-5.85%
1.671.721.661.71+3.64%
1.661.671.631.65-1.20%
1.661.721.621.670.00%
1.701.781.631.67-1.18%
1.771.771.681.69-3.98%
1.891.941.761.76-6.88%
1.881.941.851.89+2.16%
1.871.911.831.85-0.54%
1.881.881.821.86-1.06%
1.891.941.831.88+1.08%
2.002.061.861.86-6.06%
2.002.001.931.98-1.00%
1.962.021.892.00+3.09%
1.982.001.891.940.00%
2.032.031.911.94-4.43%
2.072.102.032.03-1.93%
2.102.132.032.07-1.90%
2.062.152.062.11+0.96%
2.132.132.052.09-0.95%
2.032.142.032.11+3.94%
2.002.041.982.03-0.98%
2.002.061.972.05+1.23%
2.232.251.992.03-9.19%
2.152.252.152.23+4.21%
2.172.172.102.14-1.38%
2.132.212.122.17+2.36%
2.082.152.032.12+2.42%
2.052.092.022.07+2.48%
2.072.092.022.02-4.27%
1.992.121.992.11+7.65%
1.941.981.901.96+0.51%
1.921.951.891.95+1.56%
1.951.961.891.92-0.52%
1.982.031.911.93-1.53%
2.082.091.961.96-4.85%
2.002.071.932.06+4.04%
1.992.021.961.98-1.00%
1.922.021.902.00+5.26%
1.992.001.891.90-3.06%
2.022.051.941.96-2.49%
2.022.072.012.01+1.52%
2.052.051.951.98-1.98%
2.182.182.022.02-7.76%
2.042.212.022.19+8.42%
2.042.091.962.02-1.46%
2.092.101.972.05-1.91%
2.142.222.082.09-0.95%
2.182.182.082.11-2.76%
2.102.182.102.17+0.93%
2.202.262.142.15-4.02%
2.232.242.182.24+2.28%
2.272.302.142.19-2.67%
2.232.362.192.25-0.44%
2.182.272.122.26+4.15%
2.162.212.092.17+1.88%
2.212.252.102.13-3.18%
2.242.242.082.20-2.22%
2.312.312.192.25-2.60%
2.412.462.272.31-4.94%
2.402.452.282.43+5.19%
2.402.422.282.31-3.75%
2.422.472.312.40-1.23%
2.382.492.362.43+1.67%
2.422.502.292.39-2.45%
2.382.552.342.45+1.66%
2.352.502.182.41+3.88%
2.282.502.272.32+0.87%
2.292.502.282.30+0.44%
2.452.492.282.29-4.98%
2.242.412.222.41+4.78%
2.292.412.272.30+0.44%
2.322.322.232.29+1.78%
2.212.392.212.25+3.21%
2.312.332.182.18-5.22%
2.352.392.262.30+2.22%
2.222.282.182.25+0.45%
2.122.312.092.24+5.66%
2.212.302.122.12-4.07%
2.122.232.092.21+4.25%
2.012.182.012.12-0.47%
2.172.181.982.13-3.18%
2.112.232.082.20+6.28%
2.172.222.052.07-4.61%
2.372.372.142.17-8.05%
2.402.532.362.36-3.67%
2.392.452.322.45+2.73%
2.322.512.272.39+3.47%
2.322.452.262.31+6.22%
2.292.292.172.17-3.98%
2.302.342.252.26-0.44%
2.222.312.182.27+0.89%
2.152.262.122.25+6.13%
2.272.272.102.12-7.02%
2.322.342.222.28-2.56%
2.312.352.242.34-1.68%
2.272.402.222.38+4.39%
2.302.332.232.28-0.44%
2.292.312.182.290.00%
2.272.392.272.290.00%
2.302.332.212.29-0.87%
2.372.372.212.31-1.28%
2.282.362.252.34+2.18%
2.322.352.232.290.00%
2.322.362.262.29-0.87%
2.302.352.262.31+0.87%
2.242.312.192.29+4.09%
2.202.232.152.200.00%
2.232.272.162.20-2.22%
2.232.322.222.25+1.35%
2.262.302.202.22-1.77%
2.452.452.212.26-7.57%
2.312.452.312.45+6.30%
2.452.452.292.30-1.71%
2.572.592.332.34-10.00%
2.482.632.452.60+6.56%
2.622.622.432.44-5.79%
2.372.642.372.59+9.28%
2.272.432.272.37+4.41%
2.222.292.172.27+0.89%
2.262.302.202.25-0.44%
2.312.312.242.26-1.31%
2.382.392.232.29+1.33%
2.202.312.062.26+3.20%
2.132.302.132.19+2.82%
2.162.242.052.13-2.74%
2.292.422.192.19-3.10%
2.032.282.032.26+11.33%
1.992.031.942.03+0.50%
2.022.051.932.02-1.94%
2.002.162.002.06-0.48%
2.282.322.042.07-7.59%
2.372.372.162.24-5.49%
2.502.522.182.37-2.07%
2.502.662.412.42-2.81%
2.272.552.252.49+8.26%
2.272.362.232.30+0.44%
2.442.562.252.29-5.76%
2.342.472.322.43+3.85%
2.482.582.292.34-6.40%
2.902.972.452.50-8.42%
2.792.872.652.73-1.44%
2.963.042.672.77-5.78%
2.562.952.492.94+14.84%
2.512.612.452.560.00%
2.462.652.402.56+5.35%
2.332.472.252.43+6.58%
2.182.362.112.28+0.88%
2.262.402.242.26-2.59%
2.182.352.172.32+3.57%
2.212.302.162.24+2.75%
2.172.352.162.18+2.35%
2.062.162.042.13+4.93%
2.052.171.972.03-1.46%
2.122.172.042.06-3.74%
2.062.182.032.14+1.90%
1.932.131.912.10+8.81%
1.751.951.741.93+10.29%
1.761.871.751.750.00%
1.821.831.711.75-2.23%
1.942.001.791.79-7.25%
1.962.051.921.93-1.03%
1.712.041.701.95+14.71%
1.671.781.651.70+1.80%
1.751.801.651.67-6.70%
1.841.881.741.79-2.72%
1.831.861.691.840.00%
1.891.961.811.84-3.16%
1.992.011.831.90-5.47%
2.372.371.992.01-14.83%
2.682.702.262.36-10.94%
2.552.712.402.65+2.71%
2.422.602.162.58+6.61%
2.332.582.082.42+4.76%
2.182.352.142.31+13.24%
1.932.071.812.04+6.25%
2.132.381.911.92-11.52%
2.302.302.072.17-5.65%
2.012.321.982.30+13.86%
2.142.201.942.02-6.05%
2.042.201.882.15+5.39%
1.942.131.792.04+5.15%
1.801.951.741.94+9.60%
1.601.881.551.77+36.15%
0.921.340.921.30+44.44%
0.980.980.8980.90-9.46%
0.991.020.9640.994-0.10%
0.971.050.9060.9950.00%
0.9721.020.9490.995-0.40%
1.021.030.9570.999-0.10%
1.071.090.9291.00-7.83%
1.031.090.931.09+4.33%
0.9521.090.9521.04+6.23%
0.831.000.800.979+13.97%
0.930.950.820.859-4.56%
0.750.950.730.90+17.96%
0.6790.7950.6650.763+14.39%
0.6490.690.630.667+7.06%
0.5720.6280.5640.623+8.92%
0.5580.5860.5380.572+2.51%
0.5920.5990.5550.558-5.74%
0.590.620.580.5920.00%
0.590.600.570.5920.00%
0.550.5960.550.592+3.86%
0.5290.600.5270.57+8.37%
0.5240.5320.5110.5260.00%
0.510.5410.510.526+2.73%
0.5370.5370.5010.512-3.58%
0.5440.5440.5120.531-2.03%
0.5430.5450.530.542-0.55%
0.5470.5510.5320.545+0.93%
0.530.5570.5220.54+1.50%
0.5120.540.5030.532+2.31%
0.500.530.480.52+6.12%
0.490.4990.4640.49-0.20%
0.520.520.4660.491-5.03%
0.4970.5170.4720.517+5.51%
0.480.4980.4540.49+2.08%
0.4710.4810.4350.48+1.69%
0.480.4850.4510.472+1.51%
0.530.540.4590.465-17.41%
0.5550.5750.5450.5630.00%
0.5260.5640.5260.563+2.55%
0.530.580.5260.549+2.62%
0.5330.5350.5050.535-0.93%
0.5570.5730.530.54-3.57%
0.580.5840.5450.56-2.27%
0.580.650.5650.573-4.50%
0.5980.6140.5830.60+2.92%
0.590.600.5760.583-1.52%
0.5720.6090.5520.592+2.60%
0.630.630.5720.577-6.94%
0.5960.630.5960.62+3.33%
0.5860.6040.5710.60+3.99%
0.5950.600.5710.577-2.20%
0.5690.600.5690.59+4.80%
0.5560.5680.5510.563-0.35%
0.5710.5920.550.565-1.05%
0.5510.5760.5470.571+5.35%
0.5580.5630.540.542-2.69%
0.570.590.550.557-2.28%
0.560.580.5530.57+1.79%
0.550.560.5240.56+1.82%
0.580.590.5410.55-3.34%
0.600.6180.5450.569-4.69%
0.600.6080.580.597+2.23%
0.580.600.570.584—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IPSC chart for longer ranges.