Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.460
+0.070 (2.93%)
At close: Jul 2, 2026, 4:00 PM EDT
2.544
+0.084 (3.41%)
After-hours: Jul 2, 2026, 5:34 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 2.10 | 2.18 | 2.04 | 2.12 | 2.12 | 1.44% | 311,674 |
| Jun 23, 2026 | 1.94 | 2.12 | 1.92 | 2.09 | 2.09 | 5.03% | 312,540 |
| Jun 22, 2026 | 2.13 | 2.13 | 1.93 | 1.99 | 1.99 | -0.50% | 1,247,008 |
| Jun 18, 2026 | 2.08 | 2.16 | 1.93 | 2.00 | 2.00 | -3.85% | 204,208 |
| Jun 17, 2026 | 2.02 | 2.19 | 2.00 | 2.08 | 2.08 | 4.52% | 354,530 |
| Jun 16, 2026 | 2.05 | 2.09 | 1.95 | 1.99 | 1.99 | -3.40% | 256,078 |
| Jun 15, 2026 | 2.21 | 2.28 | 2.00 | 2.06 | 2.06 | -2.83% | 330,512 |
| Jun 12, 2026 | 2.10 | 2.18 | 2.07 | 2.12 | 2.12 | 0.95% | 173,605 |
| Jun 11, 2026 | 2.08 | 2.15 | 2.06 | 2.10 | 2.10 | 0.96% | 345,197 |
| Jun 10, 2026 | 2.12 | 2.22 | 2.07 | 2.08 | 2.08 | -1.89% | 183,835 |
| Jun 9, 2026 | 2.23 | 2.29 | 2.07 | 2.12 | 2.12 | -3.64% | 339,488 |
| Jun 8, 2026 | 2.25 | 2.25 | 2.11 | 2.20 | 2.20 | 1.38% | 203,536 |
| Jun 5, 2026 | 2.31 | 2.43 | 2.13 | 2.17 | 2.17 | -5.65% | 277,554 |
| Jun 4, 2026 | 2.27 | 2.38 | 2.25 | 2.30 | 2.30 | 3.14% | 357,327 |
| Jun 3, 2026 | 2.46 | 2.48 | 2.22 | 2.23 | 2.23 | 3.72% | 442,624 |
| Jun 2, 2026 | 2.34 | 2.36 | 2.15 | 2.15 | 2.15 | -8.12% | 227,214 |
| Jun 1, 2026 | 2.49 | 2.51 | 2.33 | 2.34 | 2.34 | -6.02% | 125,866 |
| May 29, 2026 | 2.40 | 2.52 | 2.30 | 2.49 | 2.49 | 4.62% | 267,185 |
| May 28, 2026 | 2.38 | 2.48 | 2.37 | 2.38 | 2.38 | -0.83% | 115,924 |
| May 27, 2026 | 2.40 | 2.56 | 2.39 | 2.40 | 2.40 | - | 252,768 |
| May 26, 2026 | 2.45 | 2.72 | 2.39 | 2.40 | 2.40 | 2.13% | 507,712 |
| May 22, 2026 | 2.38 | 2.45 | 2.32 | 2.35 | 2.35 | -0.42% | 94,536 |
| May 21, 2026 | 2.36 | 2.41 | 2.28 | 2.36 | 2.36 | 2.16% | 116,307 |
| May 20, 2026 | 2.21 | 2.38 | 2.19 | 2.31 | 2.31 | 5.48% | 201,322 |
| May 19, 2026 | 2.34 | 2.34 | 2.19 | 2.19 | 2.19 | -7.98% | 130,356 |
| May 18, 2026 | 2.39 | 2.42 | 2.33 | 2.38 | 2.38 | - | 130,744 |
| May 15, 2026 | 2.42 | 2.48 | 2.33 | 2.38 | 2.38 | -4.03% | 114,301 |
| May 14, 2026 | 2.48 | 2.59 | 2.40 | 2.48 | 2.48 | 1.22% | 160,266 |
| May 13, 2026 | 2.59 | 2.70 | 2.43 | 2.45 | 2.45 | -8.58% | 210,487 |
| May 12, 2026 | 2.38 | 2.69 | 2.36 | 2.68 | 2.68 | 14.53% | 233,794 |
| May 11, 2026 | 2.36 | 2.42 | 2.32 | 2.34 | 2.34 | -0.85% | 115,181 |
| May 8, 2026 | 2.33 | 2.40 | 2.27 | 2.36 | 2.36 | 1.29% | 95,207 |
| May 7, 2026 | 2.44 | 2.48 | 2.30 | 2.33 | 2.33 | -6.05% | 127,518 |
| May 6, 2026 | 2.47 | 2.55 | 2.44 | 2.48 | 2.48 | 0.40% | 67,475 |
| May 5, 2026 | 2.51 | 2.59 | 2.43 | 2.47 | 2.47 | -0.40% | 220,451 |
| May 4, 2026 | 2.46 | 2.60 | 2.45 | 2.48 | 2.48 | 0.40% | 187,522 |
| May 1, 2026 | 2.48 | 2.52 | 2.40 | 2.47 | 2.47 | - | 40,661 |
| Apr 30, 2026 | 2.57 | 2.57 | 2.42 | 2.47 | 2.47 | -2.37% | 102,428 |
| Apr 29, 2026 | 2.43 | 2.56 | 2.34 | 2.53 | 2.53 | 5.42% | 124,881 |
| Apr 28, 2026 | 2.46 | 2.50 | 2.35 | 2.40 | 2.40 | -2.04% | 148,621 |
| Apr 27, 2026 | 2.51 | 2.59 | 2.43 | 2.45 | 2.45 | -2.78% | 142,207 |
| Apr 24, 2026 | 2.64 | 2.64 | 2.42 | 2.52 | 2.52 | - | 151,479 |
| Apr 23, 2026 | 2.60 | 2.65 | 2.47 | 2.52 | 2.52 | -3.08% | 233,126 |
| Apr 22, 2026 | 2.65 | 2.71 | 2.57 | 2.60 | 2.60 | 0.78% | 216,770 |