Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
14.48
-0.32 (-2.16%)
At close: Feb 5, 2026, 4:00 PM EST
14.12
-0.36 (-2.49%)
After-hours: Feb 5, 2026, 7:46 PM EST
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 14.71 | 15.47 | 14.38 | 14.48 | 14.48 | -2.16% | 248,791 |
| Feb 4, 2026 | 14.98 | 15.24 | 14.11 | 14.80 | 14.80 | -2.70% | 118,009 |
| Feb 3, 2026 | 14.53 | 15.48 | 14.16 | 15.21 | 15.21 | 5.77% | 329,999 |
| Feb 2, 2026 | 14.30 | 15.31 | 13.99 | 14.38 | 14.38 | 0.84% | 383,742 |
| Jan 30, 2026 | 14.40 | 14.94 | 13.58 | 14.26 | 14.26 | -2.33% | 555,275 |
| Jan 29, 2026 | 14.30 | 14.86 | 14.05 | 14.60 | 14.60 | 1.18% | 267,152 |
| Jan 28, 2026 | 14.10 | 14.79 | 13.56 | 14.43 | 14.43 | 2.41% | 258,746 |
| Jan 27, 2026 | 12.94 | 14.23 | 12.94 | 14.09 | 14.09 | 8.89% | 211,420 |
| Jan 26, 2026 | 12.93 | 13.53 | 12.45 | 12.94 | 12.94 | -0.38% | 168,105 |
| Jan 23, 2026 | 12.62 | 13.53 | 12.45 | 12.99 | 12.99 | 2.85% | 202,862 |
| Jan 22, 2026 | 12.20 | 13.00 | 12.20 | 12.63 | 12.63 | 3.52% | 497,691 |
| Jan 21, 2026 | 11.85 | 12.30 | 11.63 | 12.20 | 12.20 | 2.95% | 119,794 |
| Jan 20, 2026 | 11.40 | 11.86 | 11.00 | 11.85 | 11.85 | 0.94% | 137,529 |
| Jan 16, 2026 | 11.89 | 12.29 | 11.39 | 11.74 | 11.74 | -0.84% | 269,372 |
| Jan 15, 2026 | 11.73 | 11.86 | 10.84 | 11.84 | 11.84 | 0.68% | 265,224 |
| Jan 14, 2026 | 10.97 | 11.90 | 10.69 | 11.76 | 11.76 | 7.89% | 406,311 |
| Jan 13, 2026 | 9.16 | 10.97 | 9.16 | 10.90 | 10.90 | 18.87% | 339,239 |
| Jan 12, 2026 | 9.31 | 9.34 | 8.92 | 9.17 | 9.17 | -1.50% | 174,192 |
| Jan 9, 2026 | 9.20 | 9.47 | 9.07 | 9.31 | 9.31 | 1.53% | 234,923 |
| Jan 8, 2026 | 9.09 | 9.40 | 8.60 | 9.17 | 9.17 | -4.08% | 365,026 |
| Jan 7, 2026 | 9.46 | 9.69 | 9.25 | 9.56 | 9.56 | 0.74% | 147,927 |
| Jan 6, 2026 | 10.02 | 10.07 | 9.41 | 9.49 | 9.49 | -5.10% | 275,986 |
| Jan 5, 2026 | 11.32 | 11.69 | 9.86 | 10.00 | 10.00 | -12.20% | 305,558 |
| Jan 2, 2026 | 11.38 | 11.73 | 10.71 | 11.39 | 11.39 | -0.35% | 213,220 |
| Dec 31, 2025 | 11.46 | 11.60 | 11.27 | 11.43 | 11.43 | 0.26% | 186,906 |
| Dec 30, 2025 | 12.01 | 12.80 | 11.28 | 11.40 | 11.40 | -5.55% | 156,197 |
| Dec 29, 2025 | 12.39 | 12.47 | 11.89 | 12.07 | 12.07 | -2.74% | 358,146 |
| Dec 26, 2025 | 12.60 | 12.60 | 11.97 | 12.41 | 12.41 | -2.13% | 95,801 |
| Dec 24, 2025 | 12.26 | 12.96 | 11.66 | 12.68 | 12.68 | 3.01% | 106,947 |
| Dec 23, 2025 | 12.24 | 12.45 | 12.04 | 12.31 | 12.31 | 0.41% | 77,114 |
| Dec 22, 2025 | 11.74 | 12.41 | 11.74 | 12.26 | 12.26 | 4.43% | 139,522 |
| Dec 19, 2025 | 11.32 | 11.88 | 11.27 | 11.74 | 11.74 | 3.07% | 436,873 |
| Dec 18, 2025 | 11.49 | 11.75 | 11.38 | 11.39 | 11.39 | -0.78% | 545,024 |
| Dec 17, 2025 | 11.62 | 12.00 | 11.48 | 11.48 | 11.48 | -0.61% | 224,996 |
| Dec 16, 2025 | 11.52 | 11.77 | 11.50 | 11.55 | 11.55 | -0.26% | 252,318 |
| Dec 15, 2025 | 11.61 | 11.85 | 11.58 | 11.58 | 11.58 | -0.43% | 270,315 |
| Dec 12, 2025 | 12.33 | 12.65 | 11.50 | 11.63 | 11.63 | -11.02% | 1,503,736 |
| Dec 11, 2025 | 12.60 | 13.48 | 12.41 | 13.07 | 13.07 | 4.39% | 78,306 |
| Dec 10, 2025 | 12.50 | 12.80 | 12.11 | 12.52 | 12.52 | 0.16% | 107,264 |
| Dec 9, 2025 | 12.26 | 13.00 | 12.05 | 12.50 | 12.50 | 2.04% | 321,337 |
| Dec 8, 2025 | 11.04 | 12.34 | 11.04 | 12.25 | 12.25 | 10.96% | 152,316 |
| Dec 5, 2025 | 11.02 | 11.05 | 10.89 | 11.04 | 11.04 | 0.55% | 54,030 |
| Dec 4, 2025 | 11.08 | 11.43 | 10.86 | 10.98 | 10.98 | -1.26% | 86,569 |
| Dec 3, 2025 | 10.53 | 11.15 | 10.46 | 11.12 | 11.12 | 6.01% | 138,170 |
| Dec 2, 2025 | 10.92 | 11.14 | 10.44 | 10.49 | 10.49 | -4.55% | 113,151 |
| Dec 1, 2025 | 10.94 | 10.99 | 10.42 | 10.99 | 10.99 | -0.72% | 133,743 |
| Nov 28, 2025 | 10.80 | 11.15 | 10.63 | 11.07 | 11.07 | 2.88% | 76,319 |
| Nov 26, 2025 | 10.77 | 10.99 | 10.50 | 10.76 | 10.76 | 0.47% | 117,454 |
| Nov 25, 2025 | 10.29 | 10.95 | 10.24 | 10.71 | 10.71 | 3.38% | 197,952 |
| Nov 24, 2025 | 10.87 | 10.89 | 10.19 | 10.36 | 10.36 | -5.34% | 180,048 |