Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
1.580
+0.120 (8.22%)
Jul 16, 2025, 11:16 AM - Market open
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 1.40 | 1.56 | 1.36 | 1.46 | 1.46 | 3.55% | 218,201 |
| Jul 14, 2025 | 1.50 | 1.52 | 1.30 | 1.41 | 1.41 | -7.24% | 264,897 |
| Jul 11, 2025 | 1.19 | 1.56 | 1.11 | 1.52 | 1.52 | 32.17% | 819,055 |
| Jul 10, 2025 | 1.17 | 1.17 | 1.09 | 1.15 | 1.15 | 5.60% | 99,331 |
| Jul 9, 2025 | 1.17 | 1.20 | 1.05 | 1.09 | 1.09 | -4.05% | 152,744 |
| Jul 8, 2025 | 1.14 | 1.18 | 1.11 | 1.14 | 1.14 | -0.44% | 48,457 |
| Jul 7, 2025 | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | -2.48% | 82,567 |
| Jul 3, 2025 | 1.06 | 1.20 | 1.06 | 1.17 | 1.17 | 8.24% | 148,655 |
| Jul 2, 2025 | 1.07 | 1.09 | 1.02 | 1.08 | 1.08 | 1.89% | 64,480 |
| Jul 1, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 8.16% | 91,726 |
| Jun 30, 2025 | 0.98 | 1.06 | 0.98 | 0.98 | 0.98 | -2.00% | 116,570 |
| Jun 27, 2025 | 0.98 | 1.07 | 0.96 | 1.00 | 1.00 | 3.04% | 30,069 |
| Jun 26, 2025 | 0.94 | 1.00 | 0.93 | 0.97 | 0.97 | 1.91% | 43,426 |
| Jun 25, 2025 | 1.00 | 1.00 | 0.91 | 0.95 | 0.95 | -0.36% | 58,849 |
| Jun 24, 2025 | 1.02 | 1.02 | 0.91 | 0.96 | 0.96 | -1.98% | 74,960 |
| Jun 23, 2025 | 1.04 | 1.05 | 0.96 | 0.98 | 0.98 | -5.34% | 87,423 |
| 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 |