Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
11.04
+0.06 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
11.32
+0.28 (2.54%)
After-hours: Dec 5, 2025, 5:11 PM EST
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 10.97 | 11.70 | 10.21 | 10.95 | 10.95 | -10.43% | 687,885 |
| Nov 20, 2025 | 12.55 | 12.95 | 12.04 | 12.22 | 12.22 | -1.69% | 644,566 |
| Nov 19, 2025 | 11.58 | 13.09 | 11.43 | 12.43 | 12.43 | 7.99% | 135,060 |
| Nov 18, 2025 | 11.10 | 11.75 | 10.46 | 11.51 | 11.51 | 3.23% | 203,998 |
| Nov 17, 2025 | 10.61 | 11.34 | 10.53 | 11.15 | 11.15 | 4.60% | 96,495 |
| Nov 14, 2025 | 10.74 | 11.00 | 10.60 | 10.66 | 10.66 | -2.20% | 61,501 |
| Nov 13, 2025 | 11.43 | 11.75 | 10.84 | 10.90 | 10.90 | -4.97% | 101,602 |
| Nov 12, 2025 | 10.96 | 11.59 | 10.96 | 11.47 | 11.47 | 4.65% | 125,371 |
| Nov 11, 2025 | 10.79 | 11.34 | 10.74 | 10.96 | 10.96 | 1.01% | 98,467 |
| Nov 10, 2025 | 10.98 | 11.20 | 10.56 | 10.85 | 10.85 | -0.69% | 63,105 |
| Nov 7, 2025 | 10.81 | 11.20 | 10.07 | 10.93 | 10.93 | -0.77% | 136,199 |
| Nov 6, 2025 | 10.50 | 11.65 | 10.29 | 11.01 | 11.01 | 5.46% | 243,193 |
| Nov 5, 2025 | 10.39 | 10.98 | 10.29 | 10.44 | 10.44 | 0.48% | 116,974 |
| Nov 4, 2025 | 10.76 | 11.30 | 10.15 | 10.39 | 10.39 | -2.44% | 190,151 |
| Nov 3, 2025 | 11.00 | 11.00 | 10.49 | 10.65 | 10.65 | -3.27% | 109,367 |
| Oct 31, 2025 | 10.63 | 11.01 | 10.36 | 11.01 | 11.01 | 4.46% | 82,429 |
| Oct 30, 2025 | 10.78 | 10.92 | 10.42 | 10.54 | 10.54 | -3.30% | 71,740 |
| Oct 29, 2025 | 11.03 | 11.12 | 10.74 | 10.90 | 10.90 | -1.18% | 29,627 |
| Oct 28, 2025 | 11.14 | 11.23 | 10.86 | 11.03 | 11.03 | -1.61% | 57,856 |
| Oct 27, 2025 | 11.02 | 11.34 | 10.98 | 11.21 | 11.21 | 1.45% | 79,302 |
| Oct 24, 2025 | 11.05 | 11.25 | 10.77 | 11.05 | 11.05 | -0.63% | 50,838 |
| Oct 23, 2025 | 11.12 | 11.20 | 10.89 | 11.12 | 11.12 | 0.82% | 84,069 |
| Oct 22, 2025 | 10.99 | 11.35 | 10.63 | 11.03 | 11.03 | -0.27% | 159,406 |
| Oct 21, 2025 | 11.04 | 11.10 | 10.16 | 11.06 | 11.06 | -0.27% | 140,976 |
| Oct 20, 2025 | 11.71 | 12.00 | 10.59 | 11.09 | 11.09 | -5.21% | 121,094 |
| Oct 17, 2025 | 12.42 | 12.49 | 11.21 | 11.70 | 11.70 | -6.10% | 102,704 |
| Oct 16, 2025 | 12.24 | 12.87 | 12.00 | 12.46 | 12.46 | 1.14% | 92,896 |
| Oct 15, 2025 | 11.79 | 12.50 | 11.58 | 12.32 | 12.32 | 5.57% | 115,947 |
| Oct 14, 2025 | 12.00 | 12.00 | 11.56 | 11.67 | 11.67 | -2.18% | 71,728 |
| Oct 13, 2025 | 12.11 | 12.11 | 11.76 | 11.93 | 11.93 | 0.42% | 67,452 |
| Oct 10, 2025 | 12.30 | 12.33 | 11.71 | 11.88 | 11.88 | -2.30% | 73,369 |
| Oct 9, 2025 | 12.20 | 12.80 | 11.86 | 12.16 | 12.16 | - | 137,159 |
| Oct 8, 2025 | 11.39 | 12.68 | 11.28 | 12.16 | 12.16 | 6.76% | 131,166 |
| Oct 7, 2025 | 11.22 | 11.99 | 11.17 | 11.39 | 11.39 | 2.80% | 78,102 |
| Oct 6, 2025 | 11.34 | 12.14 | 11.00 | 11.08 | 11.08 | -2.38% | 105,392 |
| Oct 3, 2025 | 10.80 | 11.57 | 10.80 | 11.35 | 11.35 | 5.58% | 88,610 |
| Oct 2, 2025 | 11.05 | 11.56 | 10.65 | 10.75 | 10.75 | -2.36% | 86,385 |
| Oct 1, 2025 | 11.62 | 12.12 | 10.91 | 11.01 | 11.01 | -6.30% | 96,649 |
| Sep 30, 2025 | 11.58 | 11.94 | 11.48 | 11.75 | 11.75 | -0.59% | 93,772 |
| Sep 29, 2025 | 12.05 | 12.28 | 10.89 | 11.82 | 11.82 | -0.84% | 157,962 |
| Sep 26, 2025 | 11.01 | 11.94 | 10.98 | 11.92 | 11.92 | 9.76% | 106,416 |