Connect Biopharma Holdings Limited (CNTB)

CNTB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	1.03	1.08	1.00	1.03	1.03	3.00%	113,301
Jun 18, 2025	1.10	1.12	0.99	1.00	1.00	-7.41%	158,463
Jun 17, 2025	0.96	1.10	0.96	1.08	1.08	10.22%	275,674
Jun 16, 2025	0.97	0.98	0.91	0.98	0.98	3.15%	93,351
Jun 13, 2025	0.85	0.96	0.85	0.95	0.95	11.76%	457,759
Jun 12, 2025	0.83	0.88	0.79	0.85	0.85	3.79%	107,580
Jun 11, 2025	0.80	0.82	0.78	0.82	0.82	3.02%	21,334
Jun 10, 2025	0.78	0.81	0.77	0.80	0.80	1.79%	30,413
Jun 9, 2025	0.77	0.82	0.75	0.78	0.78	-1.33%	34,113
Jun 6, 2025	0.77	0.82	0.77	0.79	0.79	1.46%	28,330
Jun 5, 2025	0.79	0.80	0.76	0.78	0.78	1.13%	26,149
Jun 4, 2025	0.80	0.83	0.73	0.77	0.77	-4.88%	82,150
Jun 3, 2025	0.84	0.84	0.81	0.81	0.81	-1.01%	21,817
Jun 2, 2025	0.82	0.85	0.80	0.82	0.82	-2.46%	41,183
May 30, 2025	0.81	0.84	0.78	0.84	0.84	7.69%	57,444
May 29, 2025	0.81	0.82	0.75	0.78	0.78	0.01%	57,842
May 28, 2025	0.75	0.79	0.75	0.78	0.78	3.82%	30,784
May 27, 2025	0.76	0.79	0.75	0.75	0.75	-0.50%	57,451
May 23, 2025	0.76	0.79	0.72	0.76	0.76	-8.37%	84,790
May 22, 2025	0.79	0.84	0.78	0.82	0.82	1.10%	115,969
May 21, 2025	0.86	0.86	0.78	0.82	0.82	-3.96%	78,482
May 20, 2025	0.80	0.85	0.78	0.85	0.85	8.12%	100,077
May 19, 2025	0.76	0.79	0.72	0.78	0.78	4.51%	53,207
May 16, 2025	0.77	0.79	0.73	0.75	0.75	3.30%	74,852
May 15, 2025	0.77	0.82	0.70	0.73	0.73	-5.58%	132,423
May 14, 2025	0.79	0.80	0.76	0.77	0.77	1.18%	87,123
May 13, 2025	0.81	0.82	0.76	0.76	0.76	-5.16%	63,733
May 12, 2025	0.85	0.85	0.77	0.80	0.80	-0.91%	87,176
May 9, 2025	0.79	0.84	0.79	0.81	0.81	2.49%	23,291
May 8, 2025	0.80	0.82	0.79	0.79	0.79	-1.24%	102,465
May 7, 2025	0.80	0.85	0.78	0.80	0.80	1.01%	107,277
May 6, 2025	0.83	0.84	0.79	0.79	0.79	0.25%	106,773
May 5, 2025	0.79	0.85	0.79	0.79	0.79	-4.25%	59,275
May 2, 2025	0.84	0.84	0.82	0.83	0.83	0.62%	47,220
May 1, 2025	0.85	0.85	0.80	0.82	0.82	-0.19%	39,619
Apr 30, 2025	0.82	0.85	0.75	0.82	0.82	1.43%	103,575
Apr 29, 2025	0.82	0.85	0.81	0.81	0.81	-	45,834
Apr 28, 2025	0.79	0.84	0.78	0.81	0.81	3.71%	46,142
Apr 25, 2025	0.77	0.81	0.77	0.78	0.78	0.97%	90,236
Apr 24, 2025	0.73	0.78	0.69	0.77	0.77	13.75%	72,881
Apr 23, 2025	0.72	0.75	0.65	0.68	0.68	-2.83%	47,661
Apr 22, 2025	0.73	0.76	0.65	0.70	0.70	-6.07%	180,997
Apr 21, 2025	0.80	0.80	0.71	0.75	0.75	0.78%	96,405
Apr 17, 2025	0.85	0.88	0.73	0.74	0.74	-10.94%	103,779
Apr 16, 2025	0.77	0.90	0.75	0.83	0.83	0.01%	206,326
Apr 15, 2025	0.69	1.00	0.68	0.83	0.83	27.50%	2,588,728
Apr 14, 2025	0.67	0.70	0.63	0.65	0.65	4.14%	98,745
Apr 11, 2025	0.64	0.67	0.61	0.63	0.63	-2.16%	146,758
Apr 10, 2025	0.66	0.67	0.60	0.64	0.64	-2.47%	82,128
Apr 9, 2025	0.68	0.68	0.60	0.66	0.66	9.17%	52,726

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.