Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
1.550
+0.010 (0.65%)
Oct 29, 2025, 10:50 AM EDT - Market open

CNTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.591.621.461.55-0.32%16,043
Oct 28, 20251.631.631.501.541.54-3.75%57,570
Oct 27, 20251.661.691.581.601.60-5.88%61,120
Oct 24, 20251.621.721.611.701.704.94%31,878
Oct 23, 20251.631.651.561.621.624.18%19,110
Oct 22, 20251.721.741.551.561.56-7.99%45,807
Oct 21, 20251.701.781.631.691.69-3.98%38,989
Oct 20, 20251.741.771.651.761.761.73%25,066
Oct 17, 20251.821.851.731.731.73-5.46%36,759
Oct 16, 20251.871.871.711.831.83-2.14%75,714
Oct 15, 20251.791.881.711.871.872.75%68,616
Oct 14, 20251.831.901.661.821.82-138,015
Oct 13, 20251.891.891.771.821.82-2.15%66,610
Oct 10, 20252.002.001.791.861.86-6.06%114,904
Oct 9, 20251.872.051.801.981.988.79%283,687
Oct 8, 20251.831.881.701.821.822.25%103,121
Oct 7, 20251.681.881.641.781.7811.25%196,415
Oct 6, 20251.491.631.491.601.607.38%31,113
Oct 3, 20251.391.501.391.491.497.19%37,875
Oct 2, 20251.431.501.361.391.39-7.33%88,987
Oct 1, 20251.471.581.441.501.50-0.66%68,963
Sep 30, 20251.301.521.231.511.5114.65%265,977
Sep 29, 20251.571.591.271.321.32-16.65%153,258
Sep 26, 20251.681.701.511.581.58-6.51%92,550
Sep 25, 20251.701.791.641.691.69-1.74%40,951
Sep 24, 20251.631.731.571.721.726.11%44,059
Sep 23, 20251.581.631.581.621.622.59%32,804
Sep 22, 20251.561.641.531.581.580.64%59,045
Sep 19, 20251.631.651.561.571.57-2.48%21,799
Sep 18, 20251.571.631.571.611.61-56,902
Sep 17, 20251.641.651.591.611.61-68,579
Sep 16, 20251.661.701.591.611.610.63%42,633
Sep 15, 20251.601.761.551.601.602.56%115,472
Sep 12, 20251.641.691.561.561.56-4.29%178,484
Sep 11, 20251.761.791.631.631.63-7.39%113,489
Sep 10, 20251.661.761.631.761.76-133,524
Sep 9, 20251.791.791.691.761.76-2.22%108,605
Sep 8, 20251.751.941.721.801.802.86%100,097
Sep 5, 20251.781.801.681.751.75-1.69%121,894
Sep 4, 20251.911.961.631.781.78-10.55%203,563