Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
7.07
-0.38 (-5.10%)
At close: Mar 28, 2025, 4:00 PM
7.52
+0.45 (6.32%)
After-hours: Mar 28, 2025, 4:25 PM EDT
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2025 | 7.00 | 7.53 | 6.73 | 7.49 | 7.49 | 6.09% | 146,056 |
| Mar 17, 2025 | 6.84 | 7.30 | 6.81 | 7.06 | 7.06 | 5.85% | 61,868 |
| Mar 14, 2025 | 7.18 | 7.28 | 6.42 | 6.67 | 6.67 | -6.58% | 61,595 |
| Mar 13, 2025 | 7.56 | 7.75 | 6.99 | 7.14 | 7.14 | -5.56% | 27,431 |
| Mar 12, 2025 | 7.58 | 7.85 | 7.25 | 7.56 | 7.56 | -0.13% | 37,914 |
| Mar 11, 2025 | 7.50 | 7.88 | 7.03 | 7.57 | 7.57 | 2.30% | 50,188 |
| Mar 10, 2025 | 6.60 | 7.44 | 6.54 | 7.40 | 7.40 | 9.31% | 38,346 |
| Mar 7, 2025 | 6.40 | 6.78 | 6.32 | 6.77 | 6.77 | 5.12% | 42,466 |
| Mar 6, 2025 | 6.00 | 6.65 | 5.97 | 6.44 | 6.44 | 5.57% | 53,852 |
| Mar 5, 2025 | 6.25 | 6.44 | 5.92 | 6.10 | 6.10 | -2.40% | 74,744 |
| Mar 4, 2025 | 6.79 | 6.79 | 6.21 | 6.25 | 6.25 | -5.16% | 60,508 |
| Mar 3, 2025 | 7.04 | 7.45 | 6.49 | 6.59 | 6.59 | -6.39% | 56,607 |
| Feb 28, 2025 | 7.12 | 7.41 | 6.91 | 7.04 | 7.04 | -1.40% | 44,795 |
| Feb 27, 2025 | 7.30 | 7.50 | 7.12 | 7.14 | 7.14 | -2.46% | 30,445 |
| Feb 26, 2025 | 7.53 | 7.77 | 7.31 | 7.32 | 7.32 | -2.79% | 17,576 |
| Feb 25, 2025 | 7.70 | 7.75 | 7.51 | 7.53 | 7.53 | -1.44% | 40,217 |
| Feb 24, 2025 | 7.65 | 7.80 | 7.25 | 7.64 | 7.64 | 0.66% | 42,341 |
| Feb 21, 2025 | 8.01 | 8.15 | 7.41 | 7.59 | 7.59 | -3.92% | 65,750 |
| Feb 20, 2025 | 7.30 | 8.13 | 7.06 | 7.90 | 7.90 | 6.61% | 86,771 |
| Feb 19, 2025 | 7.27 | 7.49 | 7.04 | 7.41 | 7.41 | 0.68% | 34,324 |
| Feb 18, 2025 | 7.81 | 7.97 | 7.32 | 7.36 | 7.36 | -4.79% | 29,969 |
| Feb 14, 2025 | 7.79 | 8.12 | 7.54 | 7.73 | 7.73 | 0.52% | 48,799 |
| Feb 13, 2025 | 7.80 | 7.91 | 7.68 | 7.69 | 7.69 | -1.28% | 27,553 |
| Feb 12, 2025 | 7.71 | 8.28 | 7.71 | 7.79 | 7.79 | -1.14% | 46,484 |
| Feb 11, 2025 | 8.18 | 8.40 | 7.75 | 7.88 | 7.88 | -4.48% | 84,145 |
| Feb 10, 2025 | 8.39 | 9.00 | 8.23 | 8.25 | 8.25 | -1.90% | 41,679 |
| Feb 7, 2025 | 9.38 | 9.40 | 8.31 | 8.41 | 8.41 | -11.19% | 44,368 |
| Feb 6, 2025 | 9.64 | 9.73 | 9.37 | 9.47 | 9.47 | -0.53% | 50,280 |
| Feb 5, 2025 | 9.36 | 9.70 | 9.16 | 9.52 | 9.52 | 2.37% | 155,548 |
| Feb 4, 2025 | 9.38 | 9.40 | 8.96 | 9.30 | 9.30 | -0.75% | 78,985 |
| Feb 3, 2025 | 9.48 | 9.54 | 9.20 | 9.37 | 9.37 | -4.29% | 47,938 |
| Jan 31, 2025 | 10.01 | 10.39 | 9.76 | 9.79 | 9.79 | -4.21% | 42,869 |
| Jan 30, 2025 | 10.39 | 10.67 | 10.04 | 10.22 | 10.22 | -1.26% | 44,111 |
| Jan 29, 2025 | 10.38 | 10.87 | 10.22 | 10.35 | 10.35 | -1.15% | 64,338 |
| Jan 28, 2025 | 10.80 | 10.80 | 10.46 | 10.47 | 10.47 | -2.88% | 50,695 |
| Jan 27, 2025 | 11.05 | 11.30 | 10.76 | 10.78 | 10.78 | -3.58% | 34,761 |
| Jan 24, 2025 | 11.24 | 11.62 | 11.14 | 11.18 | 11.18 | -0.89% | 44,394 |
| Jan 23, 2025 | 11.18 | 11.48 | 11.08 | 11.28 | 11.28 | 0.62% | 57,895 |
| Jan 22, 2025 | 11.28 | 11.76 | 11.15 | 11.21 | 11.21 | -0.62% | 54,927 |
| Jan 21, 2025 | 12.41 | 12.53 | 11.25 | 11.28 | 11.28 | -9.32% | 62,463 |
| Jan 17, 2025 | 12.64 | 12.76 | 12.29 | 12.44 | 12.44 | -0.32% | 102,138 |
| Jan 16, 2025 | 12.80 | 13.31 | 12.19 | 12.48 | 12.48 | -3.70% | 57,102 |