Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.330
-0.320 (-12.08%)
At close: Feb 4, 2026, 4:00 PM EST
2.330
0.00 (0.00%)
After-hours: Feb 4, 2026, 6:11 PM EST
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 2.65 | 2.65 | 2.30 | 2.33 | 2.33 | -12.08% | 71,838 |
| Feb 3, 2026 | 2.48 | 2.80 | 2.48 | 2.65 | 2.65 | 7.72% | 80,546 |
| Feb 2, 2026 | 2.36 | 2.52 | 2.36 | 2.46 | 2.46 | 2.50% | 28,349 |
| Jan 30, 2026 | 2.51 | 2.52 | 2.36 | 2.40 | 2.40 | -5.88% | 80,558 |
| Jan 29, 2026 | 2.45 | 2.59 | 2.45 | 2.55 | 2.55 | 2.82% | 21,505 |
| Jan 28, 2026 | 2.65 | 2.65 | 2.39 | 2.48 | 2.48 | -6.42% | 25,611 |
| Jan 27, 2026 | 2.56 | 2.68 | 2.56 | 2.65 | 2.65 | 1.92% | 121,047 |
| Jan 26, 2026 | 2.49 | 2.74 | 2.31 | 2.60 | 2.60 | 2.36% | 151,355 |
| Jan 23, 2026 | 2.67 | 2.74 | 2.27 | 2.54 | 2.54 | -4.51% | 99,039 |
| Jan 22, 2026 | 2.51 | 2.88 | 2.35 | 2.66 | 2.66 | 6.40% | 201,047 |
| Jan 21, 2026 | 2.35 | 2.59 | 2.35 | 2.50 | 2.50 | 8.70% | 83,507 |
| Jan 20, 2026 | 2.15 | 2.50 | 2.10 | 2.30 | 2.30 | 6.48% | 66,404 |
| Jan 16, 2026 | 2.21 | 2.40 | 2.15 | 2.16 | 2.16 | -2.70% | 125,447 |
| Jan 15, 2026 | 2.19 | 2.30 | 2.19 | 2.22 | 2.22 | 1.83% | 46,989 |
| Jan 14, 2026 | 2.20 | 2.26 | 2.16 | 2.18 | 2.18 | - | 37,757 |
| Jan 13, 2026 | 2.12 | 2.26 | 2.09 | 2.18 | 2.18 | 2.83% | 63,458 |
| Jan 12, 2026 | 2.20 | 2.20 | 2.02 | 2.12 | 2.12 | -1.40% | 45,799 |
| Jan 9, 2026 | 2.23 | 2.25 | 2.14 | 2.15 | 2.15 | -3.59% | 38,440 |
| Jan 8, 2026 | 2.33 | 2.36 | 2.18 | 2.23 | 2.23 | -5.11% | 83,340 |
| Jan 7, 2026 | 2.28 | 2.37 | 2.21 | 2.35 | 2.35 | 3.98% | 21,145 |
| Jan 6, 2026 | 2.39 | 2.45 | 2.26 | 2.26 | 2.26 | -5.83% | 65,287 |
| Jan 5, 2026 | 2.52 | 2.52 | 2.35 | 2.40 | 2.40 | -4.76% | 69,018 |
| Jan 2, 2026 | 2.83 | 2.83 | 2.50 | 2.52 | 2.52 | -10.64% | 82,492 |
| Dec 31, 2025 | 2.69 | 2.82 | 2.66 | 2.82 | 2.82 | 4.44% | 134,015 |
| Dec 30, 2025 | 2.71 | 2.72 | 2.55 | 2.70 | 2.70 | 0.75% | 139,142 |
| Dec 29, 2025 | 2.62 | 2.75 | 2.50 | 2.68 | 2.68 | -0.37% | 121,043 |
| Dec 26, 2025 | 2.75 | 2.89 | 2.65 | 2.69 | 2.69 | -1.47% | 60,472 |
| Dec 24, 2025 | 2.54 | 2.85 | 2.49 | 2.73 | 2.73 | 5.00% | 161,952 |
| Dec 23, 2025 | 2.51 | 2.61 | 2.40 | 2.60 | 2.60 | 2.36% | 152,367 |
| Dec 22, 2025 | 2.25 | 2.65 | 2.25 | 2.54 | 2.54 | 11.89% | 228,278 |
| Dec 19, 2025 | 2.28 | 2.40 | 2.11 | 2.27 | 2.27 | -1.30% | 247,202 |
| Dec 18, 2025 | 2.25 | 2.31 | 2.20 | 2.30 | 2.30 | 2.22% | 39,746 |
| Dec 17, 2025 | 2.36 | 2.38 | 2.03 | 2.25 | 2.25 | -4.66% | 233,262 |
| Dec 16, 2025 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 2.61% | 86,308 |
| Dec 15, 2025 | 2.51 | 2.51 | 2.27 | 2.30 | 2.30 | -8.00% | 57,317 |
| Dec 12, 2025 | 2.42 | 2.56 | 2.40 | 2.50 | 2.50 | 2.88% | 114,722 |
| Dec 11, 2025 | 2.36 | 2.49 | 2.27 | 2.43 | 2.43 | 3.40% | 104,161 |
| Dec 10, 2025 | 2.38 | 2.38 | 2.31 | 2.35 | 2.35 | -1.26% | 83,515 |
| Dec 9, 2025 | 2.40 | 2.40 | 2.29 | 2.38 | 2.38 | -1.24% | 88,990 |
| Dec 8, 2025 | 2.38 | 2.44 | 2.31 | 2.41 | 2.41 | 0.42% | 127,796 |
| Dec 5, 2025 | 2.55 | 2.55 | 2.36 | 2.40 | 2.40 | -5.51% | 295,175 |
| Dec 4, 2025 | 2.65 | 2.65 | 2.50 | 2.54 | 2.54 | -4.15% | 62,088 |
| Dec 3, 2025 | 2.70 | 2.70 | 2.50 | 2.65 | 2.65 | -0.38% | 508,296 |
| Dec 2, 2025 | 2.80 | 2.80 | 2.52 | 2.66 | 2.66 | -3.97% | 175,877 |
| Dec 1, 2025 | 2.87 | 2.87 | 2.74 | 2.77 | 2.77 | -1.42% | 157,931 |
| Nov 28, 2025 | 2.83 | 2.84 | 2.52 | 2.81 | 2.81 | -0.71% | 213,309 |
| Nov 26, 2025 | 2.81 | 2.88 | 2.70 | 2.83 | 2.83 | 1.80% | 584,575 |
| Nov 25, 2025 | 2.85 | 2.99 | 2.73 | 2.78 | 2.78 | -4.47% | 123,539 |
| Nov 24, 2025 | 3.09 | 3.09 | 2.79 | 2.91 | 2.91 | -4.28% | 2,437,649 |
| Nov 21, 2025 | 2.98 | 3.28 | 2.84 | 3.04 | 3.04 | -3.49% | 546,467 |