Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.520
0.00 (0.00%)
At close: Apr 24, 2026, 4:00 PM EDT
2.495
-0.025 (-0.98%)
After-hours: Apr 24, 2026, 7:13 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.64 | 2.64 | 2.42 | 2.52 | 2.52 | - | 151,374 |
| Apr 23, 2026 | 2.60 | 2.65 | 2.47 | 2.52 | 2.52 | -3.08% | 232,876 |
| Apr 22, 2026 | 2.65 | 2.71 | 2.57 | 2.60 | 2.60 | 0.78% | 216,430 |
| Apr 21, 2026 | 2.72 | 2.82 | 2.55 | 2.58 | 2.58 | -3.73% | 455,669 |
| Apr 20, 2026 | 2.81 | 3.03 | 2.61 | 2.68 | 2.68 | -4.63% | 416,140 |
| Apr 17, 2026 | 3.05 | 3.10 | 2.81 | 2.81 | 2.81 | -6.02% | 382,587 |
| Apr 16, 2026 | 2.95 | 3.07 | 2.95 | 2.99 | 2.99 | 2.05% | 245,593 |
| Apr 15, 2026 | 3.08 | 3.14 | 2.85 | 2.93 | 2.93 | -3.93% | 248,620 |
| Apr 14, 2026 | 2.85 | 3.15 | 2.84 | 3.05 | 3.05 | 7.77% | 524,208 |
| Apr 13, 2026 | 2.81 | 3.10 | 2.69 | 2.83 | 2.83 | 0.35% | 396,477 |
| Apr 10, 2026 | 2.80 | 2.87 | 2.72 | 2.82 | 2.82 | 1.44% | 200,550 |
| Apr 9, 2026 | 2.61 | 2.90 | 2.58 | 2.78 | 2.78 | 5.70% | 270,747 |
| Apr 8, 2026 | 2.87 | 2.87 | 2.62 | 2.63 | 2.63 | -6.74% | 459,580 |
| Apr 7, 2026 | 2.82 | 2.86 | 2.63 | 2.82 | 2.82 | -1.40% | 613,244 |
| Apr 6, 2026 | 3.00 | 3.07 | 2.75 | 2.86 | 2.86 | -4.35% | 428,163 |
| Apr 2, 2026 | 2.90 | 3.02 | 2.72 | 2.99 | 2.99 | 9.93% | 852,376 |
| Apr 1, 2026 | 2.66 | 2.80 | 2.59 | 2.72 | 2.72 | 3.82% | 222,510 |
| Mar 31, 2026 | 2.78 | 3.00 | 2.55 | 2.62 | 2.62 | -9.66% | 414,844 |
| Mar 30, 2026 | 3.62 | 3.62 | 2.57 | 2.90 | 2.90 | -15.94% | 1,519,666 |
| Mar 27, 2026 | 3.70 | 3.82 | 3.29 | 3.45 | 3.45 | -6.50% | 347,860 |
| Mar 26, 2026 | 3.40 | 3.74 | 3.40 | 3.69 | 3.69 | 9.82% | 621,614 |
| Mar 25, 2026 | 3.20 | 3.45 | 3.14 | 3.36 | 3.36 | 7.35% | 468,123 |
| Mar 24, 2026 | 3.01 | 3.16 | 2.88 | 3.13 | 3.13 | 6.10% | 376,253 |
| Mar 23, 2026 | 2.81 | 2.98 | 2.76 | 2.95 | 2.95 | 6.88% | 222,934 |
| Mar 20, 2026 | 2.79 | 2.88 | 2.69 | 2.76 | 2.76 | -3.83% | 112,541 |
| Mar 19, 2026 | 2.85 | 3.00 | 2.78 | 2.87 | 2.87 | 5.51% | 171,657 |
| Mar 18, 2026 | 2.72 | 2.78 | 2.56 | 2.72 | 2.72 | 0.37% | 157,343 |
| Mar 17, 2026 | 2.73 | 2.80 | 2.67 | 2.71 | 2.71 | 0.37% | 18,658 |
| Mar 16, 2026 | 2.68 | 2.84 | 2.56 | 2.70 | 2.70 | 0.37% | 136,513 |
| Mar 13, 2026 | 2.81 | 3.03 | 2.67 | 2.69 | 2.69 | -3.93% | 66,875 |
| Mar 12, 2026 | 3.01 | 3.02 | 2.77 | 2.80 | 2.80 | -7.28% | 54,525 |
| Mar 11, 2026 | 2.82 | 3.04 | 2.78 | 3.02 | 3.02 | 8.24% | 241,097 |
| Mar 10, 2026 | 2.69 | 2.95 | 2.68 | 2.79 | 2.79 | 5.28% | 255,381 |
| Mar 9, 2026 | 2.52 | 2.70 | 2.50 | 2.65 | 2.65 | 6.85% | 217,880 |
| Mar 6, 2026 | 2.47 | 2.58 | 2.46 | 2.48 | 2.48 | 0.81% | 99,797 |
| Mar 5, 2026 | 2.55 | 2.59 | 2.46 | 2.46 | 2.46 | -5.02% | 52,216 |
| Mar 4, 2026 | 2.48 | 2.67 | 2.40 | 2.59 | 2.59 | 4.44% | 121,031 |
| Mar 3, 2026 | 2.45 | 2.59 | 2.37 | 2.48 | 2.48 | -0.80% | 254,167 |
| Mar 2, 2026 | 2.41 | 2.57 | 2.41 | 2.50 | 2.50 | 1.21% | 121,028 |
| Feb 27, 2026 | 2.59 | 2.59 | 2.37 | 2.47 | 2.47 | -1.98% | 92,214 |
| Feb 26, 2026 | 2.57 | 2.57 | 2.47 | 2.52 | 2.52 | -2.70% | 49,809 |
| Feb 25, 2026 | 2.48 | 2.59 | 2.43 | 2.59 | 2.59 | 5.71% | 65,850 |
| Feb 24, 2026 | 2.60 | 2.60 | 2.42 | 2.45 | 2.45 | -5.77% | 112,767 |
| Feb 23, 2026 | 2.63 | 2.66 | 2.51 | 2.60 | 2.60 | -1.89% | 118,446 |
| Feb 20, 2026 | 2.87 | 2.87 | 2.52 | 2.65 | 2.65 | -8.62% | 81,285 |
| Feb 19, 2026 | 2.97 | 2.97 | 2.70 | 2.90 | 2.90 | -1.02% | 68,944 |
| Feb 18, 2026 | 2.88 | 3.17 | 2.71 | 2.93 | 2.93 | 3.17% | 118,757 |
| Feb 17, 2026 | 2.70 | 2.90 | 2.63 | 2.84 | 2.84 | 9.23% | 110,800 |
| Feb 13, 2026 | 2.46 | 2.70 | 2.46 | 2.60 | 2.60 | 5.26% | 39,041 |
| Feb 12, 2026 | 2.63 | 2.63 | 2.46 | 2.47 | 2.47 | -7.84% | 113,077 |