Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.840
+0.060 (2.16%)
At close: Nov 26, 2025, 4:00 PM EST
2.830
-0.010 (-0.35%)
After-hours: Nov 26, 2025, 4:04 PM EST
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 2.81 | 2.88 | 2.70 | 2.83 | 2.83 | 1.80% | 584,575 |
| Nov 25, 2025 | 2.85 | 2.99 | 2.73 | 2.78 | 2.78 | -4.47% | 123,287 |
| Nov 24, 2025 | 3.09 | 3.09 | 2.79 | 2.91 | 2.91 | -4.28% | 2,437,258 |
| Nov 21, 2025 | 2.98 | 3.28 | 2.84 | 3.04 | 3.04 | -3.49% | 545,796 |
| Nov 20, 2025 | 3.21 | 3.21 | 2.57 | 3.15 | 3.15 | - | 928,477 |
| Nov 19, 2025 | 2.58 | 3.20 | 2.50 | 3.15 | 3.15 | 22.57% | 1,877,675 |
| Nov 18, 2025 | 2.42 | 2.60 | 2.26 | 2.57 | 2.57 | 3.21% | 1,466,212 |
| Nov 17, 2025 | 2.19 | 2.59 | 2.05 | 2.49 | 2.49 | 17.45% | 2,258,276 |
| Nov 14, 2025 | 1.61 | 2.17 | 1.59 | 2.12 | 2.12 | 26.19% | 1,043,551 |
| Nov 13, 2025 | 1.55 | 1.71 | 1.52 | 1.68 | 1.68 | 4.35% | 205,753 |
| Nov 12, 2025 | 1.57 | 1.65 | 1.49 | 1.61 | 1.61 | 5.92% | 233,714 |
| Nov 11, 2025 | 1.56 | 1.64 | 1.51 | 1.52 | 1.52 | - | 37,991 |
| Nov 10, 2025 | 1.55 | 1.64 | 1.47 | 1.52 | 1.52 | -1.94% | 46,312 |
| Nov 7, 2025 | 1.65 | 1.67 | 1.53 | 1.55 | 1.55 | -6.63% | 148,406 |
| Nov 6, 2025 | 1.66 | 1.70 | 1.60 | 1.66 | 1.66 | -1.48% | 30,261 |
| Nov 5, 2025 | 1.66 | 1.70 | 1.61 | 1.69 | 1.69 | 0.30% | 82,999 |
| Nov 4, 2025 | 1.62 | 1.73 | 1.62 | 1.68 | 1.68 | 1.82% | 71,053 |
| Nov 3, 2025 | 1.74 | 1.74 | 1.57 | 1.65 | 1.65 | -3.51% | 123,167 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.56 | 1.71 | 1.71 | 10.32% | 94,816 |
| Oct 30, 2025 | 1.57 | 1.64 | 1.53 | 1.55 | 1.55 | -2.08% | 25,773 |
| Oct 29, 2025 | 1.59 | 1.62 | 1.46 | 1.58 | 1.58 | 2.79% | 55,315 |
| Oct 28, 2025 | 1.63 | 1.63 | 1.50 | 1.54 | 1.54 | -3.75% | 57,570 |
| Oct 27, 2025 | 1.66 | 1.69 | 1.58 | 1.60 | 1.60 | -5.88% | 61,120 |
| Oct 24, 2025 | 1.62 | 1.72 | 1.61 | 1.70 | 1.70 | 4.94% | 31,878 |
| Oct 23, 2025 | 1.63 | 1.65 | 1.56 | 1.62 | 1.62 | 4.18% | 19,110 |
| Oct 22, 2025 | 1.72 | 1.74 | 1.55 | 1.56 | 1.56 | -7.99% | 45,807 |
| Oct 21, 2025 | 1.70 | 1.78 | 1.63 | 1.69 | 1.69 | -3.98% | 38,989 |
| Oct 20, 2025 | 1.74 | 1.77 | 1.65 | 1.76 | 1.76 | 1.73% | 25,066 |
| Oct 17, 2025 | 1.82 | 1.85 | 1.73 | 1.73 | 1.73 | -5.46% | 36,759 |
| Oct 16, 2025 | 1.87 | 1.87 | 1.71 | 1.83 | 1.83 | -2.14% | 75,714 |
| Oct 15, 2025 | 1.79 | 1.88 | 1.71 | 1.87 | 1.87 | 2.75% | 68,616 |
| Oct 14, 2025 | 1.83 | 1.90 | 1.66 | 1.82 | 1.82 | - | 138,015 |
| Oct 13, 2025 | 1.89 | 1.89 | 1.77 | 1.82 | 1.82 | -2.15% | 66,610 |
| Oct 10, 2025 | 2.00 | 2.00 | 1.79 | 1.86 | 1.86 | -6.06% | 114,904 |
| Oct 9, 2025 | 1.87 | 2.05 | 1.80 | 1.98 | 1.98 | 8.79% | 283,687 |
| Oct 8, 2025 | 1.83 | 1.88 | 1.70 | 1.82 | 1.82 | 2.25% | 103,121 |
| Oct 7, 2025 | 1.68 | 1.88 | 1.64 | 1.78 | 1.78 | 11.25% | 196,415 |
| Oct 6, 2025 | 1.49 | 1.63 | 1.49 | 1.60 | 1.60 | 7.38% | 31,113 |
| Oct 3, 2025 | 1.39 | 1.50 | 1.39 | 1.49 | 1.49 | 7.19% | 37,875 |
| Oct 2, 2025 | 1.43 | 1.50 | 1.36 | 1.39 | 1.39 | -7.33% | 88,987 |
| Oct 1, 2025 | 1.47 | 1.58 | 1.44 | 1.50 | 1.50 | -0.66% | 68,963 |
| Sep 30, 2025 | 1.30 | 1.52 | 1.23 | 1.51 | 1.51 | 14.65% | 265,977 |
| Sep 29, 2025 | 1.57 | 1.59 | 1.27 | 1.32 | 1.32 | -16.65% | 153,258 |
| Sep 26, 2025 | 1.68 | 1.70 | 1.51 | 1.58 | 1.58 | -6.51% | 92,550 |
| Sep 25, 2025 | 1.70 | 1.79 | 1.64 | 1.69 | 1.69 | -1.74% | 40,951 |
| Sep 24, 2025 | 1.63 | 1.73 | 1.57 | 1.72 | 1.72 | 6.11% | 44,059 |
| Sep 23, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.59% | 32,804 |
| Sep 22, 2025 | 1.56 | 1.64 | 1.53 | 1.58 | 1.58 | 0.64% | 59,045 |
| Sep 19, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 21,799 |
| Sep 18, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | - | 56,902 |