Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
1.050
+0.005 (0.48%)
Jan 21, 2025, 4:00 PM EST - Market closed
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | - | 5,609 |
| Jan 17, 2025 | 1.03 | 1.10 | 1.02 | 1.05 | 1.05 | 0.57% | 36,122 |
| Jan 16, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | 1.04 | -0.57% | 5,906 |
| Jan 15, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | -0.94% | 9,074 |
| Jan 14, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -2.39% | 9,085 |
| Jan 13, 2025 | 1.09 | 1.10 | 1.04 | 1.09 | 1.09 | 0.56% | 46,648 |
| Jan 10, 2025 | 1.04 | 1.14 | 1.04 | 1.08 | 1.08 | -3.14% | 1,729 |
| Jan 8, 2025 | 1.12 | 1.16 | 1.09 | 1.12 | 1.12 | -0.45% | 5,669 |
| Jan 7, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 15,148 |
| Jan 6, 2025 | 1.18 | 1.24 | 1.16 | 1.16 | 1.16 | -1.28% | 17,215 |
| Jan 3, 2025 | 1.12 | 1.24 | 1.12 | 1.18 | 1.18 | -2.89% | 8,072 |
| Jan 2, 2025 | 1.31 | 1.38 | 1.18 | 1.21 | 1.21 | -12.32% | 38,245 |
| Dec 31, 2024 | 1.34 | 1.40 | 1.14 | 1.38 | 1.38 | 8.66% | 131,492 |
| Dec 30, 2024 | 1.10 | 1.37 | 1.05 | 1.27 | 1.27 | 11.40% | 68,951 |
| Dec 27, 2024 | 0.97 | 1.20 | 0.93 | 1.14 | 1.14 | 17.53% | 81,475 |
| Dec 26, 2024 | 1.05 | 1.05 | 0.97 | 0.97 | 0.97 | -2.61% | 8,043 |
| Dec 24, 2024 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -1.09% | 9,927 |
| Dec 23, 2024 | 1.02 | 1.10 | 1.00 | 1.01 | 1.01 | 5.90% | 4,217 |
| Dec 20, 2024 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -4.19% | 10,220 |
| Dec 19, 2024 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 1.68% | 10,872 |
| Dec 18, 2024 | 1.08 | 1.10 | 0.96 | 0.98 | 0.98 | -7.92% | 42,727 |
| Dec 17, 2024 | 1.04 | 1.09 | 0.98 | 1.06 | 1.06 | -2.75% | 21,903 |
| Dec 16, 2024 | 1.04 | 1.12 | 1.04 | 1.09 | 1.09 | -2.50% | 37,595 |
| Dec 13, 2024 | 1.23 | 1.23 | 1.10 | 1.12 | 1.12 | -2.78% | 11,845 |
| Dec 12, 2024 | 1.12 | 1.18 | 1.12 | 1.15 | 1.15 | -6.50% | 36,984 |
| Dec 11, 2024 | 1.14 | 1.23 | 1.09 | 1.23 | 1.23 | 7.89% | 23,131 |
| Dec 10, 2024 | 1.08 | 1.15 | 1.08 | 1.14 | 1.14 | 1.79% | 32,394 |
| Dec 9, 2024 | 1.12 | 1.15 | 1.04 | 1.12 | 1.12 | 3.70% | 33,715 |
| Dec 6, 2024 | 1.04 | 1.14 | 1.01 | 1.08 | 1.08 | 8.00% | 41,755 |
| Dec 5, 2024 | 1.14 | 1.14 | 1.00 | 1.00 | 1.00 | -10.71% | 111,885 |
| Dec 4, 2024 | 1.10 | 1.15 | 1.05 | 1.12 | 1.12 | 1.36% | 19,140 |
| Dec 3, 2024 | 1.07 | 1.12 | 0.98 | 1.11 | 1.11 | 2.79% | 37,117 |
| Dec 2, 2024 | 1.02 | 1.09 | 1.02 | 1.08 | 1.08 | 1.42% | 30,036 |
| Nov 29, 2024 | 0.99 | 1.08 | 0.99 | 1.06 | 1.06 | 2.91% | 13,523 |
| Nov 27, 2024 | 0.98 | 1.05 | 0.94 | 1.03 | 1.03 | 6.13% | 39,163 |
| Nov 26, 2024 | 0.97 | 1.01 | 0.92 | 0.97 | 0.97 | -0.77% | 49,836 |
| Nov 25, 2024 | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | -2.20% | 22,082 |
| Nov 22, 2024 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 1.00% | 7,818 |
| Nov 21, 2024 | 0.95 | 1.05 | 0.95 | 0.99 | 0.99 | -5.70% | 14,214 |
| Nov 20, 2024 | 0.92 | 1.05 | 0.91 | 1.05 | 1.05 | 7.69% | 12,744 |
| Nov 19, 2024 | 1.02 | 1.02 | 0.95 | 0.98 | 0.98 | -3.47% | 27,440 |
| Nov 18, 2024 | 1.11 | 1.11 | 0.98 | 1.01 | 1.01 | -9.01% | 21,259 |
| Nov 15, 2024 | 1.05 | 1.11 | 0.98 | 1.11 | 1.11 | 12.12% | 34,063 |
| Nov 14, 2024 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.49% | 17,599 |
| Nov 13, 2024 | 1.03 | 1.09 | 1.00 | 1.01 | 1.01 | -3.37% | 23,208 |
| Nov 12, 2024 | 1.08 | 1.08 | 1.01 | 1.04 | 1.04 | -0.95% | 15,920 |
| Nov 11, 2024 | 1.16 | 1.16 | 0.99 | 1.05 | 1.05 | -6.25% | 31,476 |
| Nov 8, 2024 | 1.08 | 1.18 | 1.08 | 1.12 | 1.12 | -0.88% | 3,241 |
| Nov 7, 2024 | 1.13 | 1.17 | 1.11 | 1.13 | 1.13 | -4.64% | 3,136 |
| Nov 6, 2024 | 1.20 | 1.22 | 1.01 | 1.19 | 1.19 | -4.44% | 168,510 |
| Nov 5, 2024 | 1.25 | 1.28 | 1.20 | 1.24 | 1.24 | 3.33% | 16,071 |
| Nov 4, 2024 | 1.22 | 1.40 | 1.18 | 1.20 | 1.20 | 1.69% | 99,432 |
| Nov 1, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | 1.72% | 26,875 |
| Oct 31, 2024 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 8,842 |
| Oct 30, 2024 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 15,686 |
| Oct 29, 2024 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -4.76% | 8,039 |
| Oct 28, 2024 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 6.33% | 20,171 |
| Oct 25, 2024 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -2.87% | 26,550 |
| Oct 24, 2024 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 5,731 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | - | 2,734 |
| Oct 22, 2024 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 16,075 |
| Oct 21, 2024 | 1.20 | 1.23 | 1.14 | 1.21 | 1.21 | -3.20% | 33,281 |
| Oct 18, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,521 |
| Oct 17, 2024 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 9,442 |
| Oct 16, 2024 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -0.79% | 9,259 |
| Oct 15, 2024 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -10.00% | 17,389 |
| Oct 14, 2024 | 1.22 | 1.44 | 1.22 | 1.40 | 1.40 | 12.90% | 13,577 |
| Oct 11, 2024 | 1.33 | 1.36 | 1.24 | 1.24 | 1.24 | -1.59% | 36,575 |
| Oct 10, 2024 | 1.28 | 1.38 | 1.26 | 1.26 | 1.26 | -6.67% | 10,139 |
| Oct 9, 2024 | 1.28 | 1.36 | 1.21 | 1.35 | 1.35 | 5.47% | 36,217 |
| Oct 8, 2024 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | 1.59% | 33,572 |
| Oct 7, 2024 | 1.31 | 1.47 | 1.24 | 1.26 | 1.26 | -10.64% | 113,998 |
| Oct 4, 2024 | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -3.75% | 38,614 |
| Oct 3, 2024 | 1.45 | 1.48 | 1.38 | 1.47 | 1.47 | 0.90% | 36,100 |
| Oct 2, 2024 | 1.44 | 1.51 | 1.43 | 1.45 | 1.45 | 2.98% | 24,463 |
| Oct 1, 2024 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 4,258 |
| Sep 30, 2024 | 1.35 | 1.51 | 1.35 | 1.44 | 1.44 | 6.67% | 49,546 |
| Sep 27, 2024 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 10,455 |
| Sep 26, 2024 | 1.38 | 1.50 | 1.29 | 1.41 | 1.41 | 10.16% | 61,975 |
| Sep 25, 2024 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.07% | 14,089 |
| Sep 24, 2024 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 8,770 |
| Sep 23, 2024 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 5,064 |
| Sep 20, 2024 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.73% | 1,615 |
| Sep 19, 2024 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 5.45% | 5,428 |
| Sep 18, 2024 | 1.29 | 1.30 | 1.16 | 1.18 | 1.18 | -8.20% | 23,438 |
| Sep 17, 2024 | 1.20 | 1.33 | 1.18 | 1.28 | 1.28 | 8.47% | 11,103 |
| Sep 16, 2024 | 1.18 | 1.27 | 1.12 | 1.18 | 1.18 | -4.07% | 15,535 |
| Sep 13, 2024 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 8,772 |
| Sep 12, 2024 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 7,076 |
| Sep 11, 2024 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 5,271 |
| Sep 10, 2024 | 1.25 | 1.30 | 1.13 | 1.27 | 1.27 | 0.79% | 24,027 |
| Sep 9, 2024 | 1.30 | 1.30 | 1.15 | 1.26 | 1.26 | 0.80% | 24,386 |
| Sep 6, 2024 | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | 5.04% | 36,527 |
| Sep 5, 2024 | 1.27 | 1.34 | 1.13 | 1.19 | 1.19 | -7.75% | 37,594 |
| Sep 4, 2024 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 0.39% | 32,506 |
| Sep 3, 2024 | 1.60 | 1.60 | 1.29 | 1.29 | 1.29 | -19.69% | 41,264 |
| Aug 30, 2024 | 1.38 | 1.60 | 1.20 | 1.60 | 1.60 | 25.00% | 217,202 |
| Aug 29, 2024 | 1.01 | 1.38 | 1.00 | 1.28 | 1.28 | 28.77% | 166,554 |
| Aug 28, 2024 | 1.00 | 1.09 | 0.99 | 0.99 | 0.99 | -0.80% | 5,012 |
| Aug 27, 2024 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -1.76% | 7,116 |