Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
1.930
-0.830 (-30.07%)
At close: Sep 3, 2026, 4:00 PM EDT
2.010
+0.080 (4.15%)
After-hours: Sep 3, 2026, 7:59 PM EDT
CNTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 2.83 | 2.93 | 1.90 | 1.93 | 1.93 | -30.07% | 3,623,186 |
| Sep 2, 2026 | 2.37 | 2.86 | 2.37 | 2.76 | 2.76 | 16.95% | 2,589,357 |
| Sep 1, 2026 | 2.20 | 2.42 | 2.15 | 2.36 | 2.36 | 7.27% | 1,971,710 |
| Aug 31, 2026 | 2.27 | 2.35 | 2.16 | 2.20 | 2.20 | -1.35% | 568,277 |
| Aug 28, 2026 | 2.32 | 2.32 | 2.20 | 2.23 | 2.23 | -2.19% | 340,766 |
| Aug 27, 2026 | 2.34 | 2.40 | 2.26 | 2.28 | 2.28 | -2.15% | 551,675 |
| Aug 26, 2026 | 2.47 | 2.50 | 2.33 | 2.33 | 2.33 | -4.90% | 396,224 |
| Aug 25, 2026 | 2.33 | 2.48 | 2.33 | 2.45 | 2.45 | 6.52% | 636,731 |
| Aug 24, 2026 | 2.38 | 2.38 | 2.25 | 2.30 | 2.30 | -2.54% | 430,034 |
| Aug 21, 2026 | 2.30 | 2.37 | 2.21 | 2.36 | 2.36 | 3.51% | 444,954 |
| Aug 20, 2026 | 2.48 | 2.62 | 2.26 | 2.28 | 2.28 | -7.32% | 573,362 |
| Aug 19, 2026 | 2.49 | 2.58 | 2.44 | 2.46 | 2.46 | 1.23% | 450,701 |
| Aug 18, 2026 | 2.50 | 2.57 | 2.42 | 2.43 | 2.43 | -2.41% | 320,303 |
| Aug 17, 2026 | 2.57 | 2.61 | 2.47 | 2.49 | 2.49 | -2.35% | 578,302 |
| Aug 14, 2026 | 2.54 | 2.57 | 2.36 | 2.55 | 2.55 | 0.39% | 212,200 |
| Aug 13, 2026 | 2.33 | 2.64 | 2.33 | 2.54 | 2.54 | 9.01% | 805,556 |
| Aug 12, 2026 | 2.25 | 2.38 | 2.24 | 2.33 | 2.33 | 4.02% | 371,986 |
| Aug 11, 2026 | 2.15 | 2.25 | 2.13 | 2.24 | 2.24 | 4.19% | 315,524 |
| Aug 10, 2026 | 2.20 | 2.24 | 2.11 | 2.15 | 2.15 | -2.49% | 520,290 |
| Aug 7, 2026 | 2.20 | 2.24 | 2.16 | 2.21 | 2.21 | 0.68% | 337,477 |
| Aug 6, 2026 | 2.18 | 2.25 | 2.13 | 2.19 | 2.19 | 0.46% | 552,244 |
| Aug 5, 2026 | 2.12 | 2.22 | 2.07 | 2.18 | 2.18 | 5.31% | 528,448 |
| Aug 4, 2026 | 2.05 | 2.14 | 2.04 | 2.07 | 2.07 | 5.08% | 267,730 |
| Aug 3, 2026 | 2.06 | 2.09 | 1.96 | 1.97 | 1.97 | -2.48% | 259,404 |
| Jul 31, 2026 | 2.08 | 2.12 | 1.99 | 2.02 | 2.02 | -3.35% | 296,629 |
| Jul 30, 2026 | 2.05 | 2.17 | 2.05 | 2.09 | 2.09 | 1.95% | 100,305 |
| Jul 29, 2026 | 2.10 | 2.11 | 2.01 | 2.05 | 2.05 | -1.44% | 154,431 |
| Jul 28, 2026 | 2.10 | 2.11 | 2.02 | 2.08 | 2.08 | -0.95% | 216,028 |
| Jul 27, 2026 | 2.15 | 2.20 | 2.08 | 2.10 | 2.10 | -1.87% | 189,974 |
| Jul 24, 2026 | 2.21 | 2.25 | 2.09 | 2.14 | 2.14 | -2.73% | 327,988 |
| Jul 23, 2026 | 2.15 | 2.24 | 2.14 | 2.20 | 2.20 | - | 238,287 |
| Jul 22, 2026 | 2.19 | 2.24 | 2.16 | 2.20 | 2.20 | -0.45% | 182,766 |
| Jul 21, 2026 | 2.22 | 2.24 | 2.16 | 2.21 | 2.21 | 0.45% | 188,144 |
| Jul 20, 2026 | 2.34 | 2.39 | 2.14 | 2.20 | 2.20 | -7.56% | 604,026 |
| Jul 17, 2026 | 2.33 | 2.47 | 2.31 | 2.38 | 2.38 | 1.93% | 381,231 |
| Jul 16, 2026 | 2.40 | 2.44 | 2.29 | 2.34 | 2.34 | -3.91% | 278,327 |
| Jul 15, 2026 | 2.36 | 2.45 | 2.31 | 2.43 | 2.43 | 3.18% | 520,806 |
| Jul 14, 2026 | 2.24 | 2.60 | 2.22 | 2.36 | 2.36 | 4.20% | 1,119,308 |
| Jul 13, 2026 | 2.49 | 2.49 | 2.23 | 2.26 | 2.26 | -9.96% | 485,749 |
| Jul 10, 2026 | 2.60 | 2.83 | 2.40 | 2.51 | 2.51 | -5.64% | 726,878 |
| Jul 9, 2026 | 2.31 | 2.78 | 2.27 | 2.66 | 2.66 | 19.82% | 2,467,034 |
| Jul 8, 2026 | 2.25 | 2.32 | 2.15 | 2.22 | 2.22 | 0.45% | 672,274 |
| Jul 7, 2026 | 2.36 | 2.37 | 2.20 | 2.21 | 2.21 | -6.36% | 321,420 |
| Jul 6, 2026 | 2.45 | 2.46 | 2.30 | 2.36 | 2.36 | -4.07% | 366,096 |
| Jul 2, 2026 | 2.39 | 2.50 | 2.35 | 2.46 | 2.46 | 2.93% | 446,794 |
| Jul 1, 2026 | 2.45 | 2.51 | 2.34 | 2.39 | 2.39 | 0.42% | 376,597 |
| Jun 30, 2026 | 2.40 | 2.48 | 2.37 | 2.38 | 2.38 | - | 591,806 |
| Jun 29, 2026 | 2.26 | 2.41 | 2.16 | 2.38 | 2.38 | 8.68% | 403,574 |
| Jun 26, 2026 | 2.12 | 2.31 | 2.08 | 2.19 | 2.19 | 5.80% | 2,489,273 |
| Jun 25, 2026 | 2.14 | 2.18 | 2.05 | 2.07 | 2.07 | -2.36% | 167,720 |