MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IPSC — Century Therapeutics, Inc. Common Stock
NasdaqCentury Therapeutics, Inc. Common Stock
$1.48
-0.05(-3.27%)
- O
- 1.58
- H
- 1.59
- L
- 1.45
- V
- 771.33K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$1.48
Period Return+174.07%
Period High$3.04
Period Low$0.44
Avg Daily Volume1.12M
Total Trading Days365
IPSC — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $1.58 | $1.59 | $1.45 | $1.48 | $-0.05 | -3.27% | 771,334 | $1.49 | $1.45 $1.59 |
| Oct 2, 2026 | $1.64 | $1.67 | $1.47 | $1.53 | $-0.08 | -4.97% | 802,959 | $1.54 | $1.47 $1.67 |
| Oct 1, 2026 | $1.65 | $1.70 | $1.60 | $1.61 | $-0.10 | -5.85% | 622,506 | $1.64 | $1.60 $1.70 |
| Sep 30, 2026 | $1.67 | $1.72 | $1.66 | $1.71 | +$0.06 | +3.64% | 624,209 | $1.69 | $1.66 $1.72 |
| Sep 29, 2026 | $1.66 | $1.67 | $1.63 | $1.65 | $-0.02 | -1.20% | 353,522 | $1.65 | $1.63 $1.67 |
| Sep 28, 2026 | $1.66 | $1.72 | $1.62 | $1.67 | +$0.00 | +0.00% | 409,141 | $1.67 | $1.62 $1.72 |
| Sep 25, 2026 | $1.70 | $1.78 | $1.63 | $1.67 | $-0.02 | -1.18% | 456,961 | $1.67 | $1.63 $1.78 |
| Sep 24, 2026 | $1.77 | $1.77 | $1.68 | $1.69 | $-0.07 | -3.98% | 545,259 | $1.72 | $1.68 $1.77 |
| Sep 23, 2026 | $1.89 | $1.94 | $1.76 | $1.76 | $-0.13 | -6.88% | 508,108 | $1.81 | $1.76 $1.94 |
| Sep 22, 2026 | $1.88 | $1.94 | $1.85 | $1.89 | +$0.04 | +2.16% | 414,144 | $1.90 | $1.85 $1.94 |
| Sep 21, 2026 | $1.87 | $1.91 | $1.83 | $1.85 | $-0.01 | -0.54% | 421,020 | $1.87 | $1.83 $1.91 |
| Sep 18, 2026 | $1.88 | $1.88 | $1.82 | $1.86 | $-0.02 | -1.06% | 1,369,354 | $1.86 | $1.82 $1.88 |
| Sep 17, 2026 | $1.89 | $1.94 | $1.83 | $1.88 | +$0.02 | +1.08% | 430,194 | $1.87 | $1.83 $1.94 |
| Sep 16, 2026 | $2.00 | $2.06 | $1.86 | $1.86 | $-0.12 | -6.06% | 839,474 | $1.96 | $1.86 $2.06 |
| Sep 15, 2026 | $2.00 | $2.00 | $1.93 | $1.98 | $-0.02 | -1.00% | 355,634 | $1.96 | $1.93 $2.00 |
| Sep 14, 2026 | $1.96 | $2.02 | $1.89 | $2.00 | +$0.06 | +3.09% | 507,595 | $1.98 | $1.89 $2.02 |
| Sep 11, 2026 | $1.98 | $2.00 | $1.89 | $1.94 | +$0.00 | +0.00% | 465,715 | $1.94 | $1.89 $2.00 |
| Sep 10, 2026 | $2.03 | $2.03 | $1.91 | $1.94 | $-0.09 | -4.43% | 510,033 | $1.94 | $1.91 $2.03 |
| Sep 9, 2026 | $2.07 | $2.10 | $2.03 | $2.03 | $-0.04 | -1.93% | 293,083 | $2.04 | $2.03 $2.10 |
| Sep 8, 2026 | $2.10 | $2.13 | $2.03 | $2.07 | $-0.04 | -1.90% | 228,153 | $2.08 | $2.03 $2.13 |
| Sep 4, 2026 | $2.06 | $2.15 | $2.06 | $2.11 | +$0.02 | +0.96% | 300,381 | $2.12 | $2.06 $2.15 |
| Sep 3, 2026 | $2.13 | $2.13 | $2.05 | $2.09 | $-0.02 | -0.95% | 349,612 | $2.09 | $2.05 $2.13 |
| Sep 2, 2026 | $2.03 | $2.14 | $2.03 | $2.11 | +$0.08 | +3.94% | 465,336 | $2.09 | $2.03 $2.14 |
| Sep 1, 2026 | $2.00 | $2.04 | $1.98 | $2.03 | $-0.02 | -0.98% | 320,469 | $2.01 | $1.98 $2.04 |
| Aug 31, 2026 | $2.00 | $2.06 | $1.97 | $2.05 | +$0.03 | +1.23% | 374,208 | $2.03 | $1.97 $2.06 |
| Aug 28, 2026 | $2.23 | $2.25 | $1.99 | $2.03 | $-0.21 | -9.19% | 630,546 | $2.10 | $1.99 $2.25 |
| Aug 27, 2026 | $2.15 | $2.25 | $2.15 | $2.23 | +$0.09 | +4.21% | 525,706 | $2.21 | $2.15 $2.25 |
| Aug 26, 2026 | $2.17 | $2.17 | $2.10 | $2.14 | $-0.03 | -1.38% | 313,571 | $2.14 | $2.10 $2.17 |
| Aug 25, 2026 | $2.13 | $2.21 | $2.12 | $2.17 | +$0.05 | +2.36% | 542,816 | $2.17 | $2.12 $2.21 |
| Aug 24, 2026 | $2.08 | $2.15 | $2.03 | $2.12 | +$0.05 | +2.42% | 360,771 | $2.10 | $2.03 $2.15 |