Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
10.45
+0.40 (3.98%)
At close: Aug 29, 2025, 4:00 PM
10.45
0.00 (0.00%)
After-hours: Aug 29, 2025, 4:10 PM EDT
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.13 | 10.56 | 9.85 | 10.45 | 10.45 | 3.98% | 155,702 |
| Aug 28, 2025 | 10.09 | 10.88 | 9.87 | 10.05 | 10.05 | 0.40% | 212,452 |
| Aug 27, 2025 | 9.76 | 10.26 | 9.32 | 10.01 | 10.01 | 2.14% | 1,130,341 |
| Aug 26, 2025 | 10.50 | 10.80 | 9.40 | 9.80 | 9.80 | -5.68% | 176,549 |
| Aug 25, 2025 | 9.78 | 10.50 | 9.72 | 10.39 | 10.39 | 4.53% | 226,435 |
| Aug 22, 2025 | 10.24 | 10.67 | 9.83 | 9.94 | 9.94 | -1.00% | 214,800 |
| Aug 21, 2025 | 8.89 | 10.40 | 8.66 | 10.04 | 10.04 | 13.19% | 316,543 |
| Aug 20, 2025 | 9.40 | 9.49 | 8.54 | 8.87 | 8.87 | -4.62% | 454,928 |
| Aug 19, 2025 | 8.18 | 9.48 | 8.12 | 9.30 | 9.30 | 14.81% | 533,146 |
| Aug 18, 2025 | 7.44 | 8.89 | 7.26 | 8.10 | 8.10 | 9.76% | 335,229 |
| Aug 15, 2025 | 7.26 | 7.44 | 7.20 | 7.38 | 7.38 | 1.65% | 70,099 |
| Aug 14, 2025 | 6.83 | 7.30 | 6.56 | 7.26 | 7.26 | 4.46% | 74,434 |
| Aug 13, 2025 | 6.76 | 7.20 | 6.65 | 6.95 | 6.95 | 2.96% | 80,536 |
| Aug 12, 2025 | 6.51 | 6.89 | 6.23 | 6.75 | 6.75 | 4.98% | 82,537 |
| Aug 11, 2025 | 6.49 | 6.78 | 6.19 | 6.43 | 6.43 | -0.62% | 107,785 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.25 | 6.47 | 6.47 | -3.86% | 183,760 |
| 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 |