Skip to main content
Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
0.870
+0.010 (1.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

CNTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.870.910.770.870.871.17%90,434
Feb 20, 20250.920.950.860.860.86-6.57%54,865
Feb 19, 20250.930.940.920.920.921.10%3,909
Feb 18, 20250.910.970.910.910.91-1.29%21,662
Feb 14, 20250.920.980.920.920.92-4.91%7,199
Feb 13, 20250.920.970.920.970.975.69%1,431
Feb 12, 20250.940.980.910.920.92-3.39%8,087
Feb 11, 20251.041.040.930.950.953.18%3,608
Feb 10, 20250.970.970.920.920.92-6.58%23,716
Feb 7, 20251.041.040.980.990.99-6.13%8,835
Feb 6, 20251.071.070.981.051.05-23,355
Feb 5, 20251.021.140.971.051.057.58%20,068
Feb 4, 20251.001.000.960.980.981.67%3,738
Feb 3, 20251.001.120.960.960.96-1.23%94,375
Jan 31, 20250.991.020.970.970.970.21%11,391
Jan 30, 20251.061.060.970.970.97-11,562
Jan 29, 20250.981.020.970.970.97-1.02%4,747
Jan 28, 20250.971.020.970.980.98-1.82%13,290
Jan 27, 20250.981.010.981.001.001.34%10,618
Jan 24, 20251.041.070.970.990.99-7.94%42,207
Jan 23, 20251.091.091.071.071.074.90%2,593
Jan 22, 20251.031.061.021.021.02-2.86%3,822
Jan 21, 20251.051.091.051.051.05-5,609
Jan 17, 20251.031.101.021.051.050.57%36,122
Jan 16, 20251.041.091.031.041.04-0.57%5,906
Jan 15, 20251.031.051.011.051.05-0.94%9,074
Jan 14, 20251.071.091.051.061.06-2.39%9,085
Jan 13, 20251.091.101.041.091.090.56%46,648
Jan 10, 20251.041.141.041.081.08-3.14%1,729
Jan 8, 20251.121.161.091.121.12-0.45%5,669
Jan 7, 20251.181.181.121.121.12-3.45%15,148
Jan 6, 20251.181.241.161.161.16-1.28%17,215
Jan 3, 20251.121.241.121.181.18-2.89%8,072
Jan 2, 20251.311.381.181.211.21-12.32%38,245
Dec 31, 20241.341.401.141.381.388.66%131,492
Dec 30, 20241.101.371.051.271.2711.40%68,951
Dec 27, 20240.971.200.931.141.1417.53%81,475
Dec 26, 20241.051.050.970.970.97-2.61%8,043
Dec 24, 20241.021.020.971.001.00-1.09%9,927
Dec 23, 20241.021.101.001.011.015.90%4,217
Dec 20, 20240.960.960.950.950.95-4.19%10,220
Dec 19, 20240.951.000.950.990.991.68%10,872
Dec 18, 20241.081.100.960.980.98-7.92%42,727
Dec 17, 20241.041.090.981.061.06-2.75%21,903
Dec 16, 20241.041.121.041.091.09-2.50%37,595
Dec 13, 20241.231.231.101.121.12-2.78%11,845
Dec 12, 20241.121.181.121.151.15-6.50%36,984
Dec 11, 20241.141.231.091.231.237.89%23,131
Dec 10, 20241.081.151.081.141.141.79%32,394
Dec 9, 20241.121.151.041.121.123.70%33,715
Dec 6, 20241.041.141.011.081.088.00%41,755
Dec 5, 20241.141.141.001.001.00-10.71%111,885
Dec 4, 20241.101.151.051.121.121.36%19,140
Dec 3, 20241.071.120.981.111.112.79%37,117
Dec 2, 20241.021.091.021.081.081.42%30,036
Nov 29, 20240.991.080.991.061.062.91%13,523
Nov 27, 20240.981.050.941.031.036.13%39,163
Nov 26, 20240.971.010.920.970.97-0.77%49,836
Nov 25, 20240.960.990.960.980.98-2.20%22,082
Nov 22, 20241.041.040.991.001.001.00%7,818
Nov 21, 20240.951.050.950.990.99-5.70%14,214
Nov 20, 20240.921.050.911.051.057.69%12,744
Nov 19, 20241.021.020.950.980.98-3.47%27,440
Nov 18, 20241.111.110.981.011.01-9.01%21,259
Nov 15, 20241.051.110.981.111.1112.12%34,063
Nov 14, 20241.011.010.980.990.99-1.49%17,599
Nov 13, 20241.031.091.001.011.01-3.37%23,208
Nov 12, 20241.081.081.011.041.04-0.95%15,920
Nov 11, 20241.161.160.991.051.05-6.25%31,476
Nov 8, 20241.081.181.081.121.12-0.88%3,241
Nov 7, 20241.131.171.111.131.13-4.64%3,136
Nov 6, 20241.201.221.011.191.19-4.44%168,510
Nov 5, 20241.251.281.201.241.243.33%16,071
Nov 4, 20241.221.401.181.201.201.69%99,432
Nov 1, 20241.221.241.151.181.181.72%26,875
Oct 31, 20241.171.181.161.161.16-0.85%8,842
Oct 30, 20241.181.181.161.171.17-2.50%15,686
Oct 29, 20241.231.231.181.201.20-4.76%8,039
Oct 28, 20241.201.261.201.261.266.33%20,171
Oct 25, 20241.161.211.161.191.19-2.87%26,550
Oct 24, 20241.221.221.211.221.22-5,731
Oct 23, 20241.221.221.161.221.22-2,734
Oct 22, 20241.211.221.181.221.220.83%16,075
Oct 21, 20241.201.231.141.211.21-3.20%33,281
Oct 18, 20241.251.251.251.251.250.81%1,521
Oct 17, 20241.231.301.221.241.24-0.80%9,442
Oct 16, 20241.351.351.221.251.25-0.79%9,259
Oct 15, 20241.381.381.261.261.26-10.00%17,389
Oct 14, 20241.221.441.221.401.4012.90%13,577
Oct 11, 20241.331.361.241.241.24-1.59%36,575
Oct 10, 20241.281.381.261.261.26-6.67%10,139
Oct 9, 20241.281.361.211.351.355.47%36,217
Oct 8, 20241.261.311.221.281.281.59%33,572
Oct 7, 20241.311.471.241.261.26-10.64%113,998
Oct 4, 20241.521.521.391.411.41-3.75%38,614
Oct 3, 20241.451.481.381.471.470.90%36,100
Oct 2, 20241.441.511.431.451.452.98%24,463
Oct 1, 20241.391.441.381.411.41-2.08%4,258
Sep 30, 20241.351.511.351.441.446.67%49,546
Sep 27, 20241.401.451.351.351.35-4.26%10,455