CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.72	38.72	37.90	38.30	38.30	-0.67%	480,200
Dec 4, 2025	37.50	38.62	37.80	38.56	38.56	2.06%	529,000
Dec 3, 2025	39.36	39.30	37.34	37.78	37.78	-2.53%	635,600
Dec 2, 2025	40.00	40.04	38.18	38.76	38.76	-3.25%	714,600
Dec 1, 2025	39.68	40.34	39.54	40.06	40.06	0.96%	367,419
Nov 28, 2025	41.50	41.50	39.08	39.68	39.68	-1.78%	627,000
Nov 27, 2025	41.22	41.22	40.20	40.40	40.40	-0.15%	370,000
Nov 26, 2025	40.90	41.94	40.06	40.46	40.46	-0.83%	642,800
Nov 25, 2025	40.72	41.98	40.40	40.80	40.80	0.29%	676,400
Nov 24, 2025	40.34	40.80	38.82	40.68	40.68	2.99%	1,032,200
Nov 21, 2025	41.52	41.52	39.32	39.50	39.50	-5.73%	1,296,699
Nov 20, 2025	42.12	42.80	41.14	41.90	41.90	-0.57%	487,200
Nov 19, 2025	43.06	43.06	41.44	42.14	42.14	-1.31%	624,600
Nov 18, 2025	43.84	44.58	42.40	42.70	42.70	-3.35%	784,600
Nov 17, 2025	44.66	46.12	43.94	44.18	44.18	-3.96%	656,000
Nov 14, 2025	44.00	46.78	44.00	46.00	46.00	4.17%	1,089,600
Nov 13, 2025	43.96	44.58	43.20	44.16	44.16	0.41%	670,711
Nov 12, 2025	45.26	45.50	43.60	43.98	43.98	-1.79%	758,882
Nov 11, 2025	46.00	46.04	44.48	44.78	44.78	-1.28%	606,363
Nov 10, 2025	44.88	45.98	43.56	45.36	45.36	3.37%	658,600
Nov 7, 2025	44.30	44.78	43.60	43.88	43.88	-2.14%	663,490
Nov 6, 2025	45.00	45.42	44.10	44.84	44.84	-0.36%	576,200
Nov 5, 2025	45.04	45.80	44.32	45.00	45.00	-0.92%	916,035
Nov 4, 2025	46.96	47.20	45.30	45.42	45.42	-3.77%	940,800
Nov 3, 2025	46.26	47.80	45.52	47.20	47.20	2.03%	1,195,400
Oct 31, 2025	44.70	47.00	44.38	46.26	46.26	4.47%	1,567,189
Oct 30, 2025	45.52	45.52	43.98	44.28	44.28	-1.42%	1,111,000
Oct 28, 2025	44.96	46.48	44.30	44.92	44.92	3.26%	2,241,800
Oct 27, 2025	43.70	43.72	42.82	43.50	43.50	2.40%	860,600
Oct 24, 2025	42.36	43.50	42.26	42.48	42.48	0.19%	458,556
Oct 23, 2025	43.06	43.40	41.30	42.40	42.40	-1.76%	1,253,095
Oct 22, 2025	44.80	44.80	43.06	43.16	43.16	-2.40%	956,200
Oct 21, 2025	45.50	45.96	43.98	44.22	44.22	-1.60%	735,800
Oct 20, 2025	43.30	45.50	43.30	44.94	44.94	3.60%	726,200
Oct 17, 2025	46.28	46.32	43.02	43.38	43.38	-5.61%	782,800
Oct 16, 2025	45.58	46.58	45.12	45.96	45.96	1.55%	584,800
Oct 15, 2025	44.50	45.80	44.26	45.26	45.26	2.54%	921,109
Oct 14, 2025	46.86	47.18	43.94	44.14	44.14	-5.03%	1,193,769
Oct 13, 2025	46.40	46.68	45.00	46.48	46.48	-1.11%	1,040,895
Oct 10, 2025	49.70	50.20	47.00	47.00	47.00	-4.20%	1,513,600
Oct 9, 2025	51.50	51.50	48.80	49.06	49.06	-5.47%	1,743,027
Oct 8, 2025	51.70	52.20	50.25	51.90	51.90	0.58%	223,569
Oct 6, 2025	51.90	52.05	49.70	51.60	51.60	-0.96%	255,028
Oct 3, 2025	53.40	53.45	51.80	52.10	52.10	-0.38%	457,861
Oct 2, 2025	50.00	52.50	49.00	52.30	52.30	5.66%	730,251
Sep 30, 2025	48.90	49.64	48.06	49.50	49.50	2.53%	1,293,645
Sep 29, 2025	47.20	48.54	47.04	48.28	48.28	2.81%	933,400
Sep 26, 2025	48.80	48.80	46.80	46.96	46.96	-3.97%	961,800
Sep 25, 2025	49.00	49.92	48.64	48.90	48.90	-0.20%	804,300
Sep 24, 2025	49.44	49.50	48.80	49.00	49.00	-0.65%	779,600