Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
0.6707
-0.0283 (-4.05%)
Mar 31, 2025, 12:39 PM EDT - Market open
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 0.68 | 0.74 | 0.67 | 0.68 | - | - | 32,283 |
| Mar 28, 2025 | 0.81 | 0.83 | 0.68 | 0.68 | 0.68 | -10.53% | 72,868 |
| Mar 27, 2025 | 0.82 | 0.84 | 0.76 | 0.76 | 0.76 | -2.56% | 17,072 |
| Mar 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 17,235 |
| Mar 25, 2025 | 0.83 | 0.83 | 0.80 | 0.81 | 0.81 | 1.25% | 6,958 |
| Mar 24, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -1.84% | 22,877 |
| Mar 21, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | -1.25% | 457 |
| Mar 20, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | 3.16% | 3,622 |
| Mar 19, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.80 | 0.29% | 4,467 |
| Mar 18, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | 0.80 | -2.96% | 17,660 |
| Mar 17, 2025 | 0.82 | 0.89 | 0.82 | 0.82 | 0.82 | -3.98% | 11,525 |
| Mar 14, 2025 | 0.85 | 0.90 | 0.85 | 0.86 | 0.86 | 0.73% | 10,103 |
| Mar 13, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.85 | 8.27% | 7,466 |
| Mar 12, 2025 | 0.81 | 0.86 | 0.79 | 0.79 | 0.79 | -3.55% | 31,700 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.81 | 1.36% | 30,212 |
| Mar 10, 2025 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -5.53% | 15,840 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.80 | 0.85 | 0.85 | 2.41% | 2,341 |
| Mar 6, 2025 | 0.86 | 0.90 | 0.79 | 0.83 | 0.83 | -5.68% | 17,049 |
| Mar 5, 2025 | 0.82 | 0.91 | 0.82 | 0.88 | 0.88 | 7.19% | 19,388 |
| Mar 4, 2025 | 0.80 | 0.87 | 0.80 | 0.82 | 0.82 | -5.92% | 4,875 |
| Mar 3, 2025 | 0.94 | 0.94 | 0.79 | 0.87 | 0.87 | -4.09% | 50,778 |
| Feb 28, 2025 | 0.88 | 0.91 | 0.84 | 0.91 | 0.91 | 1.21% | 10,236 |
| Feb 27, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | 6.39% | 6,394 |
| Feb 26, 2025 | 0.85 | 0.86 | 0.83 | 0.85 | 0.85 | -1.74% | 9,773 |
| Feb 25, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.86 | 1.12% | 5,245 |
| Feb 24, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | -2.25% | 8,447 |
| Feb 21, 2025 | 0.87 | 0.91 | 0.77 | 0.87 | 0.87 | 1.17% | 90,434 |
| Feb 20, 2025 | 0.92 | 0.95 | 0.86 | 0.86 | 0.86 | -6.57% | 54,865 |
| Feb 19, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.92 | 1.10% | 3,909 |
| Feb 18, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | -1.29% | 21,662 |
| Feb 14, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | 0.92 | -4.91% | 7,199 |
| Feb 13, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.97 | 5.69% | 1,431 |
| Feb 12, 2025 | 0.94 | 0.98 | 0.91 | 0.92 | 0.92 | -3.39% | 8,087 |
| Feb 11, 2025 | 1.04 | 1.04 | 0.93 | 0.95 | 0.95 | 3.18% | 3,608 |
| Feb 10, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -6.58% | 23,716 |
| Feb 7, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | -6.13% | 8,835 |
| Feb 6, 2025 | 1.07 | 1.07 | 0.98 | 1.05 | 1.05 | - | 23,355 |
| Feb 5, 2025 | 1.02 | 1.14 | 0.97 | 1.05 | 1.05 | 7.58% | 20,068 |
| Feb 4, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.98 | 1.67% | 3,738 |
| Feb 3, 2025 | 1.00 | 1.12 | 0.96 | 0.96 | 0.96 | -1.23% | 94,375 |
| Jan 31, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.97 | 0.21% | 11,391 |
| Jan 30, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.97 | - | 11,562 |
| Jan 29, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -1.02% | 4,747 |
| Jan 28, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | 0.98 | -1.82% | 13,290 |
| Jan 27, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.34% | 10,618 |
| Jan 24, 2025 | 1.04 | 1.07 | 0.97 | 0.99 | 0.99 | -7.94% | 42,207 |
| Jan 23, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | 4.90% | 2,593 |
| Jan 22, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 3,822 |
| 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 |