Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.200
+0.160 (7.84%)
At close: Aug 5, 2025, 4:00 PM
2.190
-0.010 (-0.47%)
After-hours: Aug 5, 2025, 6:14 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.98 | 2.20 | 1.94 | 2.20 | 2.20 | 7.84% | 79,942 |
| Aug 4, 2025 | 2.10 | 2.11 | 1.87 | 2.04 | 2.04 | 2.00% | 129,418 |
| Aug 1, 2025 | 2.01 | 2.19 | 1.83 | 2.00 | 2.00 | -0.99% | 240,596 |
| Jul 31, 2025 | 2.13 | 2.13 | 1.95 | 2.02 | 2.02 | -3.81% | 150,825 |
| Jul 30, 2025 | 1.84 | 2.11 | 1.73 | 2.10 | 2.10 | 20.00% | 283,308 |
| Jul 29, 2025 | 2.07 | 2.12 | 1.70 | 1.75 | 1.75 | -15.87% | 271,805 |
| Jul 28, 2025 | 2.21 | 2.28 | 1.99 | 2.08 | 2.08 | -6.31% | 184,146 |
| Jul 25, 2025 | 2.35 | 2.45 | 2.17 | 2.22 | 2.22 | -5.53% | 122,665 |
| Jul 24, 2025 | 2.30 | 2.35 | 2.13 | 2.35 | 2.35 | 3.52% | 143,693 |
| Jul 23, 2025 | 2.43 | 2.43 | 1.79 | 2.27 | 2.27 | -4.62% | 400,140 |
| Jul 22, 2025 | 2.20 | 2.86 | 2.08 | 2.38 | 2.38 | 19.00% | 840,258 |
| Jul 21, 2025 | 1.87 | 2.20 | 1.73 | 2.00 | 2.00 | 16.28% | 366,104 |
| Jul 18, 2025 | 1.89 | 1.89 | 1.67 | 1.72 | 1.72 | -7.53% | 264,179 |
| Jul 17, 2025 | 1.67 | 1.86 | 1.50 | 1.86 | 1.86 | 14.81% | 531,190 |
| Jul 16, 2025 | 1.53 | 1.65 | 1.46 | 1.62 | 1.62 | 10.96% | 221,742 |
| 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 |