Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
1.600
+0.110 (7.38%)
At close: Oct 6, 2025, 4:00 PM EDT
1.650
+0.050 (3.12%)
After-hours: Oct 6, 2025, 7:30 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | - | 68,579 |
| Sep 16, 2025 | 1.66 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 42,633 |
| Sep 15, 2025 | 1.60 | 1.76 | 1.55 | 1.60 | 1.60 | 2.56% | 115,472 |
| Sep 12, 2025 | 1.64 | 1.69 | 1.56 | 1.56 | 1.56 | -4.29% | 178,484 |
| Sep 11, 2025 | 1.76 | 1.79 | 1.63 | 1.63 | 1.63 | -7.39% | 113,489 |
| Sep 10, 2025 | 1.66 | 1.76 | 1.63 | 1.76 | 1.76 | - | 133,524 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.69 | 1.76 | 1.76 | -2.22% | 108,605 |
| Sep 8, 2025 | 1.75 | 1.94 | 1.72 | 1.80 | 1.80 | 2.86% | 100,097 |
| Sep 5, 2025 | 1.78 | 1.80 | 1.68 | 1.75 | 1.75 | -1.69% | 121,894 |
| Sep 4, 2025 | 1.91 | 1.96 | 1.63 | 1.78 | 1.78 | -10.55% | 203,563 |