Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
1.200
-0.010 (-0.83%)
At close: Nov 4, 2024, 4:00 PM
1.210
+0.010 (0.83%)
Pre-market: Nov 5, 2024, 8:20 AM EST
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 1.22 | 1.40 | 1.18 | 1.20 | 1.20 | 1.69% | 99,432 |
| Nov 1, 2024 | 1.22 | 1.24 | 1.15 | 1.18 | 1.18 | 1.72% | 26,875 |
| Oct 31, 2024 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 8,842 |
| Oct 30, 2024 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -2.50% | 15,686 |
| Oct 29, 2024 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -4.76% | 8,039 |
| Oct 28, 2024 | 1.20 | 1.26 | 1.20 | 1.26 | 1.26 | 6.33% | 20,171 |
| Oct 25, 2024 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | -2.87% | 26,550 |
| Oct 24, 2024 | 1.22 | 1.22 | 1.21 | 1.22 | 1.22 | - | 5,731 |
| Oct 23, 2024 | 1.22 | 1.22 | 1.16 | 1.22 | 1.22 | - | 2,734 |
| Oct 22, 2024 | 1.21 | 1.22 | 1.18 | 1.22 | 1.22 | 0.83% | 16,075 |
| Oct 21, 2024 | 1.20 | 1.23 | 1.14 | 1.21 | 1.21 | -3.20% | 33,281 |
| Oct 18, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 1,521 |
| Oct 17, 2024 | 1.23 | 1.30 | 1.22 | 1.24 | 1.24 | -0.80% | 9,442 |
| Oct 16, 2024 | 1.35 | 1.35 | 1.22 | 1.25 | 1.25 | -0.79% | 9,259 |
| Oct 15, 2024 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -10.00% | 17,389 |
| Oct 14, 2024 | 1.22 | 1.44 | 1.22 | 1.40 | 1.40 | 12.90% | 13,577 |
| Oct 11, 2024 | 1.33 | 1.36 | 1.24 | 1.24 | 1.24 | -1.59% | 36,575 |
| Oct 10, 2024 | 1.28 | 1.38 | 1.26 | 1.26 | 1.26 | -6.67% | 10,139 |
| Oct 9, 2024 | 1.28 | 1.36 | 1.21 | 1.35 | 1.35 | 5.47% | 36,217 |
| Oct 8, 2024 | 1.26 | 1.31 | 1.22 | 1.28 | 1.28 | 1.59% | 33,572 |
| Oct 7, 2024 | 1.31 | 1.47 | 1.24 | 1.26 | 1.26 | -10.64% | 113,998 |
| Oct 4, 2024 | 1.52 | 1.52 | 1.39 | 1.41 | 1.41 | -3.75% | 38,614 |
| Oct 3, 2024 | 1.45 | 1.48 | 1.38 | 1.47 | 1.47 | 0.90% | 36,100 |
| Oct 2, 2024 | 1.44 | 1.51 | 1.43 | 1.45 | 1.45 | 2.98% | 24,463 |
| Oct 1, 2024 | 1.39 | 1.44 | 1.38 | 1.41 | 1.41 | -2.08% | 4,258 |
| Sep 30, 2024 | 1.35 | 1.51 | 1.35 | 1.44 | 1.44 | 6.67% | 49,546 |
| Sep 27, 2024 | 1.40 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 10,455 |
| Sep 26, 2024 | 1.38 | 1.50 | 1.29 | 1.41 | 1.41 | 10.16% | 61,975 |
| Sep 25, 2024 | 1.23 | 1.30 | 1.23 | 1.28 | 1.28 | 4.07% | 14,089 |
| Sep 24, 2024 | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 8,770 |
| Sep 23, 2024 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 5,064 |
| Sep 20, 2024 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.73% | 1,615 |
| Sep 19, 2024 | 1.25 | 1.25 | 1.20 | 1.24 | 1.24 | 5.45% | 5,428 |
| Sep 18, 2024 | 1.29 | 1.30 | 1.16 | 1.18 | 1.18 | -8.20% | 23,438 |
| Sep 17, 2024 | 1.20 | 1.33 | 1.18 | 1.28 | 1.28 | 8.47% | 11,103 |
| Sep 16, 2024 | 1.18 | 1.27 | 1.12 | 1.18 | 1.18 | -4.07% | 15,535 |
| Sep 13, 2024 | 1.25 | 1.25 | 1.20 | 1.23 | 1.23 | 2.50% | 8,772 |
| Sep 12, 2024 | 1.15 | 1.26 | 1.15 | 1.20 | 1.20 | -4.76% | 7,076 |
| Sep 11, 2024 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | -0.79% | 5,271 |
| Sep 10, 2024 | 1.25 | 1.30 | 1.13 | 1.27 | 1.27 | 0.79% | 24,027 |
| Sep 9, 2024 | 1.30 | 1.30 | 1.15 | 1.26 | 1.26 | 0.80% | 24,386 |
| Sep 6, 2024 | 1.09 | 1.25 | 1.09 | 1.25 | 1.25 | 5.04% | 36,527 |
| Sep 5, 2024 | 1.27 | 1.34 | 1.13 | 1.19 | 1.19 | -7.75% | 37,594 |
| Sep 4, 2024 | 1.24 | 1.30 | 1.24 | 1.29 | 1.29 | 0.39% | 32,506 |
| Sep 3, 2024 | 1.60 | 1.60 | 1.29 | 1.29 | 1.29 | -19.69% | 41,264 |
| Aug 30, 2024 | 1.38 | 1.60 | 1.20 | 1.60 | 1.60 | 25.00% | 217,202 |
| Aug 29, 2024 | 1.01 | 1.38 | 1.00 | 1.28 | 1.28 | 28.77% | 166,554 |
| Aug 28, 2024 | 1.00 | 1.09 | 0.99 | 0.99 | 0.99 | -0.80% | 5,012 |
| Aug 27, 2024 | 1.08 | 1.10 | 1.00 | 1.00 | 1.00 | -1.76% | 7,116 |
| Aug 26, 2024 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | -0.20% | 3,886 |
| Aug 23, 2024 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 1.19% | 16,616 |
| Aug 22, 2024 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -3.35% | 30,423 |
| Aug 21, 2024 | 1.12 | 1.12 | 1.03 | 1.05 | 1.05 | -0.48% | 68,788 |
| Aug 20, 2024 | 1.11 | 1.13 | 1.05 | 1.05 | 1.05 | -7.89% | 32,491 |
| Aug 19, 2024 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.70% | 4,511 |
| Aug 16, 2024 | 1.19 | 1.19 | 1.10 | 1.11 | 1.11 | -5.93% | 35,280 |
| Aug 15, 2024 | 1.18 | 1.21 | 1.14 | 1.18 | 1.18 | 0.85% | 3,276 |
| Aug 14, 2024 | 1.19 | 1.19 | 1.09 | 1.17 | 1.17 | -1.68% | 13,004 |
| Aug 13, 2024 | 1.18 | 1.24 | 1.13 | 1.19 | 1.19 | 3.48% | 4,452 |
| Aug 12, 2024 | 1.19 | 1.24 | 1.09 | 1.15 | 1.15 | 7.48% | 14,889 |
| Aug 9, 2024 | 1.04 | 1.16 | 1.04 | 1.07 | 1.07 | 0.94% | 9,848 |
| Aug 8, 2024 | 1.04 | 1.12 | 1.04 | 1.06 | 1.06 | -0.93% | 26,566 |
| Aug 7, 2024 | 1.04 | 1.12 | 1.04 | 1.07 | 1.07 | 1.90% | 13,646 |
| Aug 6, 2024 | 1.10 | 1.14 | 1.04 | 1.05 | 1.05 | 0.96% | 55,326 |
| Aug 5, 2024 | 1.11 | 1.12 | 1.04 | 1.04 | 1.04 | -7.14% | 7,853 |
| Aug 2, 2024 | 1.15 | 1.16 | 1.11 | 1.12 | 1.12 | -5.08% | 9,384 |
| Aug 1, 2024 | 1.18 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 12,439 |
| Jul 31, 2024 | 1.17 | 1.21 | 1.13 | 1.17 | 1.17 | -1.68% | 36,931 |
| Jul 30, 2024 | 1.22 | 1.25 | 1.19 | 1.19 | 1.19 | -6.67% | 34,689 |
| Jul 29, 2024 | 1.25 | 1.39 | 1.24 | 1.28 | 1.28 | 2.00% | 34,272 |
| Jul 26, 2024 | 1.28 | 1.40 | 1.25 | 1.25 | 1.25 | -4.58% | 20,581 |
| Jul 25, 2024 | 1.37 | 1.39 | 1.29 | 1.31 | 1.31 | -2.96% | 20,465 |
| Jul 24, 2024 | 1.35 | 1.37 | 1.30 | 1.35 | 1.35 | 2.27% | 23,765 |
| Jul 23, 2024 | 1.24 | 1.36 | 1.24 | 1.32 | 1.32 | 3.13% | 23,054 |
| Jul 22, 2024 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 0.79% | 2,942 |
| Jul 19, 2024 | 1.33 | 1.33 | 1.22 | 1.27 | 1.27 | -0.78% | 20,527 |
| Jul 18, 2024 | 1.28 | 1.34 | 1.27 | 1.28 | 1.28 | 2.40% | 20,346 |
| Jul 17, 2024 | 1.27 | 1.34 | 1.25 | 1.25 | 1.25 | -1.57% | 24,624 |
| Jul 16, 2024 | 1.25 | 1.36 | 1.25 | 1.27 | 1.27 | 0.79% | 72,788 |
| Jul 15, 2024 | 1.32 | 1.32 | 1.26 | 1.26 | 1.26 | 0.80% | 20,666 |
| Jul 12, 2024 | 1.29 | 1.31 | 1.24 | 1.25 | 1.25 | -1.57% | 9,527 |
| Jul 11, 2024 | 1.22 | 1.28 | 1.20 | 1.27 | 1.27 | 1.60% | 31,262 |
| Jul 10, 2024 | 1.28 | 1.30 | 1.22 | 1.25 | 1.25 | -0.79% | 32,194 |
| Jul 9, 2024 | 1.29 | 1.30 | 1.26 | 1.26 | 1.26 | - | 6,230 |
| Jul 8, 2024 | 1.33 | 1.33 | 1.25 | 1.26 | 1.26 | -5.26% | 13,773 |
| Jul 5, 2024 | 1.35 | 1.41 | 1.28 | 1.33 | 1.33 | -0.75% | 43,786 |
| Jul 3, 2024 | 1.36 | 1.39 | 1.30 | 1.34 | 1.34 | -2.90% | 27,638 |
| Jul 2, 2024 | 1.55 | 1.55 | 1.35 | 1.38 | 1.38 | -4.17% | 18,861 |
| Jul 1, 2024 | 1.63 | 1.63 | 1.41 | 1.44 | 1.44 | -5.26% | 27,978 |
| Jun 28, 2024 | 1.28 | 1.73 | 1.25 | 1.52 | 1.52 | 18.75% | 842,159 |
| Jun 27, 2024 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -3.76% | 208,466 |
| Jun 26, 2024 | 1.36 | 1.36 | 1.30 | 1.33 | 1.33 | - | 30,700 |
| Jun 25, 2024 | 1.44 | 1.53 | 1.33 | 1.33 | 1.33 | -1.48% | 38,824 |
| Jun 24, 2024 | 1.46 | 1.46 | 1.35 | 1.35 | 1.35 | -2.88% | 36,050 |
| Jun 21, 2024 | 1.39 | 1.56 | 1.35 | 1.39 | 1.39 | -3.94% | 58,752 |
| Jun 20, 2024 | 1.48 | 1.60 | 1.44 | 1.45 | 1.45 | -2.89% | 56,552 |
| Jun 18, 2024 | 1.61 | 1.69 | 1.42 | 1.49 | 1.49 | -9.70% | 105,665 |
| Jun 17, 2024 | 1.60 | 1.73 | 1.60 | 1.65 | 1.65 | 3.12% | 31,532 |
| Jun 14, 2024 | 1.79 | 1.79 | 1.53 | 1.60 | 1.60 | -4.76% | 26,214 |
| Jun 13, 2024 | 1.76 | 1.76 | 1.60 | 1.68 | 1.68 | -5.08% | 39,984 |