Skip to main content
Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
0.951
-0.029 (-2.97%)
Dec 20, 2024, 4:00 PM EST - Market closed

CNTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.960.960.950.950.95-4.19%10,220
Dec 19, 20240.951.000.950.990.991.68%10,872
Dec 18, 20241.081.100.960.980.98-7.92%42,727
Dec 17, 20241.041.090.981.061.06-2.75%21,903
Dec 16, 20241.041.121.041.091.09-2.50%37,595
Dec 13, 20241.231.231.101.121.12-2.78%11,845
Dec 12, 20241.121.181.121.151.15-6.50%36,984
Dec 11, 20241.141.231.091.231.237.89%23,131
Dec 10, 20241.081.151.081.141.141.79%32,394
Dec 9, 20241.121.151.041.121.123.70%33,715
Dec 6, 20241.041.141.011.081.088.00%41,755
Dec 5, 20241.141.141.001.001.00-10.71%111,885
Dec 4, 20241.101.151.051.121.121.36%19,140
Dec 3, 20241.071.120.981.111.112.79%37,117
Dec 2, 20241.021.091.021.081.081.42%30,036
Nov 29, 20240.991.080.991.061.062.91%13,523
Nov 27, 20240.981.050.941.031.036.13%39,163
Nov 26, 20240.971.010.920.970.97-0.77%49,836
Nov 25, 20240.960.990.960.980.98-2.20%22,082
Nov 22, 20241.041.040.991.001.001.00%7,818
Nov 21, 20240.951.050.950.990.99-5.70%14,214
Nov 20, 20240.921.050.911.051.057.69%12,744
Nov 19, 20241.021.020.950.980.98-3.47%27,440
Nov 18, 20241.111.110.981.011.01-9.01%21,259
Nov 15, 20241.051.110.981.111.1112.12%34,063
Nov 14, 20241.011.010.980.990.99-1.49%17,599
Nov 13, 20241.031.091.001.011.01-3.37%23,208
Nov 12, 20241.081.081.011.041.04-0.95%15,920
Nov 11, 20241.161.160.991.051.05-6.25%31,476
Nov 8, 20241.081.181.081.121.12-0.88%3,241
Nov 7, 20241.131.171.111.131.13-4.64%3,136
Nov 6, 20241.201.221.011.191.19-4.44%168,510
Nov 5, 20241.251.281.201.241.243.33%16,071
Nov 4, 20241.221.401.181.201.201.69%99,432
Nov 1, 20241.221.241.151.181.181.72%26,875
Oct 31, 20241.171.181.161.161.16-0.85%8,842
Oct 30, 20241.181.181.161.171.17-2.50%15,686
Oct 29, 20241.231.231.181.201.20-4.76%8,039
Oct 28, 20241.201.261.201.261.266.33%20,171
Oct 25, 20241.161.211.161.191.19-2.87%26,550
Oct 24, 20241.221.221.211.221.22-5,731
Oct 23, 20241.221.221.161.221.22-2,734
Oct 22, 20241.211.221.181.221.220.83%16,075
Oct 21, 20241.201.231.141.211.21-3.20%33,281
Oct 18, 20241.251.251.251.251.250.81%1,521
Oct 17, 20241.231.301.221.241.24-0.80%9,442
Oct 16, 20241.351.351.221.251.25-0.79%9,259
Oct 15, 20241.381.381.261.261.26-10.00%17,389
Oct 14, 20241.221.441.221.401.4012.90%13,577
Oct 11, 20241.331.361.241.241.24-1.59%36,575
Oct 10, 20241.281.381.261.261.26-6.67%10,139
Oct 9, 20241.281.361.211.351.355.47%36,217
Oct 8, 20241.261.311.221.281.281.59%33,572
Oct 7, 20241.311.471.241.261.26-10.64%113,998
Oct 4, 20241.521.521.391.411.41-3.75%38,614
Oct 3, 20241.451.481.381.471.470.90%36,100
Oct 2, 20241.441.511.431.451.452.98%24,463
Oct 1, 20241.391.441.381.411.41-2.08%4,258
Sep 30, 20241.351.511.351.441.446.67%49,546
Sep 27, 20241.401.451.351.351.35-4.26%10,455
Sep 26, 20241.381.501.291.411.4110.16%61,975
Sep 25, 20241.231.301.231.281.284.07%14,089
Sep 24, 20241.221.231.211.231.230.82%8,770
Sep 23, 20241.201.231.201.221.22-0.81%5,064
Sep 20, 20241.231.231.221.231.23-0.73%1,615
Sep 19, 20241.251.251.201.241.245.45%5,428
Sep 18, 20241.291.301.161.181.18-8.20%23,438
Sep 17, 20241.201.331.181.281.288.47%11,103
Sep 16, 20241.181.271.121.181.18-4.07%15,535
Sep 13, 20241.251.251.201.231.232.50%8,772
Sep 12, 20241.151.261.151.201.20-4.76%7,076
Sep 11, 20241.231.271.231.261.26-0.79%5,271
Sep 10, 20241.251.301.131.271.270.79%24,027
Sep 9, 20241.301.301.151.261.260.80%24,386
Sep 6, 20241.091.251.091.251.255.04%36,527
Sep 5, 20241.271.341.131.191.19-7.75%37,594
Sep 4, 20241.241.301.241.291.290.39%32,506
Sep 3, 20241.601.601.291.291.29-19.69%41,264
Aug 30, 20241.381.601.201.601.6025.00%217,202
Aug 29, 20241.011.381.001.281.2828.77%166,554
Aug 28, 20241.001.090.990.990.99-0.80%5,012
Aug 27, 20241.081.101.001.001.00-1.76%7,116
Aug 26, 20241.001.031.001.021.02-0.20%3,886
Aug 23, 20241.021.041.001.021.021.19%16,616
Aug 22, 20241.041.051.011.011.01-3.35%30,423
Aug 21, 20241.121.121.031.051.05-0.48%68,788
Aug 20, 20241.111.131.051.051.05-7.89%32,491
Aug 19, 20241.131.141.131.141.142.70%4,511
Aug 16, 20241.191.191.101.111.11-5.93%35,280
Aug 15, 20241.181.211.141.181.180.85%3,276
Aug 14, 20241.191.191.091.171.17-1.68%13,004
Aug 13, 20241.181.241.131.191.193.48%4,452
Aug 12, 20241.191.241.091.151.157.48%14,889
Aug 9, 20241.041.161.041.071.070.94%9,848
Aug 8, 20241.041.121.041.061.06-0.93%26,566
Aug 7, 20241.041.121.041.071.071.90%13,646
Aug 6, 20241.101.141.041.051.050.96%55,326
Aug 5, 20241.111.121.041.041.04-7.14%7,853
Aug 2, 20241.151.161.111.121.12-5.08%9,384
Aug 1, 20241.181.191.151.181.180.85%12,439