Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
3.600
+0.200 (5.88%)
At close: May 29, 2025, 4:00 PM
3.570
-0.030 (-0.83%)
After-hours: May 29, 2025, 4:04 PM EDT
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 3.40 | 3.63 | 3.35 | 3.57 | 3.57 | 5.00% | 81,122 |
| May 28, 2025 | 3.50 | 3.61 | 3.35 | 3.40 | 3.40 | -3.00% | 135,481 |
| May 27, 2025 | 3.58 | 3.60 | 3.51 | 3.51 | 3.51 | -1.68% | 72,428 |
| May 23, 2025 | 3.85 | 3.85 | 3.51 | 3.57 | 3.57 | -8.82% | 106,097 |
| May 22, 2025 | 3.85 | 4.01 | 3.71 | 3.91 | 3.91 | 1.43% | 131,651 |
| May 21, 2025 | 3.76 | 4.12 | 3.67 | 3.86 | 3.86 | 0.65% | 83,186 |
| May 20, 2025 | 4.37 | 4.37 | 3.79 | 3.83 | 3.83 | -12.36% | 158,285 |
| May 19, 2025 | 3.51 | 4.40 | 3.43 | 4.37 | 4.37 | 24.50% | 202,133 |
| May 16, 2025 | 3.87 | 3.99 | 3.49 | 3.51 | 3.51 | -10.91% | 126,692 |
| May 15, 2025 | 3.84 | 4.09 | 3.62 | 3.94 | 3.94 | 2.60% | 90,296 |
| May 14, 2025 | 3.80 | 4.43 | 3.75 | 3.84 | 3.84 | 0.79% | 118,999 |
| May 13, 2025 | 3.85 | 3.94 | 3.71 | 3.81 | 3.81 | -0.52% | 67,885 |
| May 12, 2025 | 4.05 | 4.10 | 3.73 | 3.83 | 3.83 | -1.03% | 67,563 |
| May 9, 2025 | 3.90 | 3.90 | 3.75 | 3.87 | 3.87 | -2.03% | 56,428 |
| May 8, 2025 | 3.92 | 4.17 | 3.87 | 3.95 | 3.95 | -1.00% | 98,697 |
| May 7, 2025 | 3.96 | 4.04 | 3.64 | 3.99 | 3.99 | 4.45% | 58,131 |
| May 6, 2025 | 3.92 | 4.08 | 3.75 | 3.82 | 3.82 | -3.78% | 64,403 |
| May 5, 2025 | 4.00 | 4.07 | 3.72 | 3.97 | 3.97 | -3.17% | 113,106 |
| May 2, 2025 | 4.03 | 4.29 | 3.93 | 4.10 | 4.10 | 3.27% | 148,359 |
| May 1, 2025 | 4.10 | 4.10 | 3.69 | 3.97 | 3.97 | -3.41% | 135,435 |
| Apr 30, 2025 | 4.34 | 4.43 | 4.10 | 4.11 | 4.11 | -6.80% | 46,702 |
| Apr 29, 2025 | 4.49 | 4.76 | 4.30 | 4.41 | 4.41 | -2.00% | 43,578 |
| Apr 28, 2025 | 4.45 | 4.51 | 4.31 | 4.50 | 4.50 | 2.04% | 51,330 |
| Apr 25, 2025 | 4.52 | 4.61 | 4.36 | 4.41 | 4.41 | -2.43% | 48,213 |
| Apr 24, 2025 | 4.80 | 4.80 | 4.47 | 4.52 | 4.52 | -4.64% | 58,735 |
| Apr 23, 2025 | 5.09 | 5.25 | 4.72 | 4.74 | 4.74 | -3.27% | 52,210 |
| Apr 22, 2025 | 5.00 | 5.26 | 4.85 | 4.90 | 4.90 | -1.01% | 63,010 |
| Apr 21, 2025 | 4.61 | 5.00 | 4.35 | 4.95 | 4.95 | 7.14% | 153,591 |
| Apr 17, 2025 | 4.37 | 4.88 | 4.30 | 4.62 | 4.62 | 5.48% | 139,450 |
| Apr 16, 2025 | 4.03 | 4.57 | 3.85 | 4.38 | 4.38 | 6.57% | 174,692 |
| Apr 15, 2025 | 3.99 | 4.38 | 3.99 | 4.11 | 4.11 | 3.01% | 88,647 |
| Apr 14, 2025 | 4.21 | 4.21 | 3.91 | 3.99 | 3.99 | -0.50% | 104,641 |
| Apr 11, 2025 | 4.24 | 4.24 | 3.91 | 4.01 | 4.01 | -2.91% | 66,573 |
| Apr 10, 2025 | 4.52 | 4.58 | 4.04 | 4.13 | 4.13 | -10.61% | 85,571 |
| Apr 9, 2025 | 4.75 | 4.79 | 4.15 | 4.62 | 4.62 | -3.55% | 168,594 |
| Apr 8, 2025 | 5.54 | 5.75 | 4.76 | 4.79 | 4.79 | -10.80% | 52,027 |
| Apr 7, 2025 | 5.54 | 5.90 | 5.25 | 5.37 | 5.37 | -7.41% | 105,292 |
| Apr 4, 2025 | 5.91 | 6.15 | 5.59 | 5.80 | 5.80 | -5.38% | 69,511 |
| Apr 3, 2025 | 6.52 | 6.95 | 6.11 | 6.13 | 6.13 | -9.59% | 87,627 |
| Apr 2, 2025 | 6.34 | 6.97 | 6.34 | 6.78 | 6.78 | 4.95% | 30,956 |
| Apr 1, 2025 | 6.96 | 6.96 | 6.38 | 6.46 | 6.46 | -7.45% | 24,668 |
| Mar 31, 2025 | 7.00 | 7.20 | 6.82 | 6.98 | 6.98 | -1.27% | 77,531 |
| Mar 28, 2025 | 7.55 | 7.58 | 7.01 | 7.07 | 7.07 | -5.10% | 48,922 |
| Mar 27, 2025 | 7.44 | 7.65 | 7.13 | 7.45 | 7.45 | 2.34% | 30,626 |
| Mar 26, 2025 | 7.75 | 7.75 | 7.13 | 7.28 | 7.28 | -7.96% | 36,197 |
| Mar 25, 2025 | 7.99 | 8.00 | 7.54 | 7.91 | 7.91 | 1.93% | 40,431 |
| Mar 24, 2025 | 7.24 | 7.88 | 7.18 | 7.76 | 7.76 | 8.23% | 26,645 |
| Mar 21, 2025 | 7.06 | 7.52 | 6.95 | 7.17 | 7.17 | 0.28% | 134,828 |
| Mar 20, 2025 | 7.37 | 7.60 | 6.96 | 7.15 | 7.15 | -4.54% | 28,261 |
| Mar 19, 2025 | 7.34 | 7.59 | 7.07 | 7.49 | 7.49 | - | 28,911 |