Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
6.46
-0.27 (-4.01%)
Aug 8, 2025, 11:31 AM - Market open
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.80 | 6.80 | 6.40 | 6.50 | - | -3.42% | 9,663 |
| Aug 7, 2025 | 6.43 | 6.95 | 6.32 | 6.73 | 6.73 | 6.32% | 208,680 |
| Aug 6, 2025 | 6.18 | 6.43 | 5.83 | 6.33 | 6.33 | 5.50% | 191,425 |
| Aug 5, 2025 | 5.79 | 6.13 | 5.71 | 6.00 | 6.00 | 3.45% | 127,311 |
| Aug 4, 2025 | 6.01 | 6.01 | 5.71 | 5.80 | 5.80 | -2.68% | 88,091 |
| Aug 1, 2025 | 5.77 | 6.05 | 5.07 | 5.96 | 5.96 | 1.02% | 262,493 |
| Jul 31, 2025 | 6.02 | 6.45 | 5.83 | 5.90 | 5.90 | -1.83% | 229,139 |
| Jul 30, 2025 | 5.31 | 6.03 | 5.20 | 6.01 | 6.01 | 15.58% | 300,400 |
| Jul 29, 2025 | 5.46 | 5.58 | 5.11 | 5.20 | 5.20 | -5.63% | 183,069 |
| Jul 28, 2025 | 5.76 | 5.83 | 5.34 | 5.51 | 5.51 | -4.51% | 129,116 |
| Jul 25, 2025 | 5.65 | 5.95 | 5.31 | 5.77 | 5.77 | 1.23% | 164,783 |
| Jul 24, 2025 | 5.49 | 5.95 | 5.39 | 5.70 | 5.70 | 3.64% | 184,196 |
| Jul 23, 2025 | 5.24 | 5.57 | 5.15 | 5.50 | 5.50 | 6.18% | 129,410 |
| Jul 22, 2025 | 5.70 | 5.70 | 4.76 | 5.18 | 5.18 | -8.32% | 336,721 |
| Jul 21, 2025 | 4.73 | 5.73 | 4.67 | 5.65 | 5.65 | 29.89% | 787,318 |
| Jul 18, 2025 | 3.87 | 4.41 | 3.86 | 4.35 | 4.35 | 13.28% | 2,477,517 |
| Jul 17, 2025 | 3.84 | 4.03 | 3.80 | 3.84 | 3.84 | 0.26% | 146,857 |
| Jul 16, 2025 | 3.91 | 3.91 | 3.72 | 3.83 | 3.83 | 1.59% | 115,055 |
| Jul 15, 2025 | 3.85 | 3.92 | 3.77 | 3.77 | 3.77 | 1.07% | 118,857 |
| Jul 14, 2025 | 3.94 | 4.02 | 3.72 | 3.73 | 3.73 | -4.85% | 182,277 |
| Jul 11, 2025 | 4.02 | 4.03 | 3.89 | 3.92 | 3.92 | -2.73% | 58,268 |
| Jul 10, 2025 | 4.05 | 4.08 | 3.86 | 4.03 | 4.03 | 0.50% | 114,680 |
| Jul 9, 2025 | 3.93 | 4.19 | 3.90 | 4.01 | 4.01 | 2.30% | 191,287 |
| Jul 8, 2025 | 3.83 | 3.96 | 3.83 | 3.92 | 3.92 | 2.89% | 73,224 |
| Jul 7, 2025 | 3.88 | 3.99 | 3.75 | 3.81 | 3.81 | -1.80% | 66,168 |
| Jul 3, 2025 | 4.02 | 4.07 | 3.86 | 3.88 | 3.88 | -3.00% | 143,855 |
| Jul 2, 2025 | 3.85 | 4.20 | 3.85 | 4.00 | 4.00 | 3.90% | 282,825 |
| Jul 1, 2025 | 3.90 | 4.10 | 3.80 | 3.85 | 3.85 | -3.02% | 293,489 |
| Jun 30, 2025 | 4.09 | 4.12 | 3.78 | 3.97 | 3.97 | -3.41% | 160,704 |
| Jun 27, 2025 | 4.00 | 4.35 | 3.97 | 4.11 | 4.11 | 2.49% | 1,306,096 |
| Jun 26, 2025 | 4.59 | 4.64 | 3.86 | 4.01 | 4.01 | -12.64% | 225,098 |
| Jun 25, 2025 | 4.05 | 4.64 | 3.69 | 4.59 | 4.59 | 1.32% | 366,956 |
| Jun 24, 2025 | 4.15 | 4.76 | 4.15 | 4.53 | 4.53 | 9.95% | 135,135 |
| Jun 23, 2025 | 4.76 | 4.88 | 4.09 | 4.12 | 4.12 | -13.45% | 189,055 |
| Jun 20, 2025 | 3.71 | 4.87 | 3.71 | 4.76 | 4.76 | 30.41% | 297,667 |
| Jun 18, 2025 | 3.97 | 4.05 | 3.57 | 3.65 | 3.65 | -7.12% | 68,459 |
| Jun 17, 2025 | 4.24 | 4.49 | 3.91 | 3.93 | 3.93 | -8.39% | 67,006 |
| Jun 16, 2025 | 4.43 | 4.52 | 4.16 | 4.29 | 4.29 | -3.16% | 71,456 |
| Jun 13, 2025 | 4.52 | 4.62 | 4.18 | 4.43 | 4.43 | -4.32% | 145,157 |
| Jun 12, 2025 | 4.62 | 4.88 | 4.44 | 4.63 | 4.63 | 1.31% | 115,375 |
| Jun 11, 2025 | 4.97 | 4.97 | 4.46 | 4.57 | 4.57 | -6.35% | 118,231 |
| Jun 10, 2025 | 4.49 | 5.02 | 4.49 | 4.88 | 4.88 | 8.93% | 103,482 |
| Jun 9, 2025 | 4.80 | 4.80 | 4.43 | 4.48 | 4.48 | -5.68% | 56,837 |
| Jun 6, 2025 | 4.16 | 4.77 | 3.98 | 4.75 | 4.75 | 14.46% | 67,719 |
| Jun 5, 2025 | 4.42 | 4.42 | 4.11 | 4.15 | 4.15 | -5.90% | 50,002 |
| Jun 4, 2025 | 4.68 | 4.76 | 4.39 | 4.41 | 4.41 | -6.96% | 87,053 |
| Jun 3, 2025 | 4.42 | 4.76 | 4.16 | 4.74 | 4.74 | 7.00% | 571,922 |
| Jun 2, 2025 | 3.75 | 4.70 | 3.75 | 4.43 | 4.43 | 21.04% | 154,936 |
| May 30, 2025 | 3.57 | 3.69 | 3.43 | 3.66 | 3.66 | 2.52% | 58,846 |
| May 29, 2025 | 3.40 | 3.63 | 3.35 | 3.57 | 3.57 | 5.00% | 81,122 |