Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
16.76
-0.36 (-2.10%)
Oct 31, 2024, 4:00 PM EDT - Market closed
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2024 | 17.19 | 17.19 | 16.41 | 16.76 | 16.76 | -2.10% | 56,962 |
| Oct 30, 2024 | 17.25 | 17.40 | 16.98 | 17.12 | 17.12 | -0.17% | 47,800 |
| Oct 29, 2024 | 17.04 | 17.43 | 16.89 | 17.15 | 17.15 | 0.47% | 75,103 |
| Oct 28, 2024 | 16.91 | 17.21 | 16.85 | 17.07 | 17.07 | 2.28% | 77,924 |
| Oct 25, 2024 | 16.49 | 16.98 | 16.34 | 16.69 | 16.69 | 2.58% | 95,800 |
| Oct 24, 2024 | 16.50 | 16.72 | 16.20 | 16.27 | 16.27 | 0.06% | 45,600 |
| Oct 23, 2024 | 16.30 | 17.00 | 15.93 | 16.26 | 16.26 | -0.12% | 77,533 |
| Oct 22, 2024 | 16.38 | 16.51 | 16.09 | 16.28 | 16.28 | 1.31% | 71,633 |
| Oct 21, 2024 | 16.30 | 16.64 | 15.97 | 16.07 | 16.07 | -1.89% | 67,000 |
| Oct 18, 2024 | 16.59 | 16.70 | 16.20 | 16.38 | 16.38 | -0.61% | 83,100 |
| Oct 17, 2024 | 16.82 | 17.11 | 16.46 | 16.48 | 16.48 | -0.54% | 38,147 |
| Oct 16, 2024 | 16.60 | 16.85 | 16.36 | 16.57 | 16.57 | 0.79% | 53,900 |
| Oct 15, 2024 | 16.44 | 17.11 | 16.37 | 16.44 | 16.44 | -0.12% | 73,010 |
| Oct 14, 2024 | 17.07 | 17.07 | 16.33 | 16.46 | 16.46 | -2.14% | 50,440 |
| Oct 11, 2024 | 16.44 | 16.87 | 16.29 | 16.82 | 16.82 | 1.75% | 59,900 |
| Oct 10, 2024 | 16.26 | 16.80 | 15.89 | 16.53 | 16.53 | 1.91% | 66,746 |
| Oct 9, 2024 | 16.90 | 17.08 | 15.56 | 16.22 | 16.22 | -5.53% | 98,300 |
| Oct 8, 2024 | 16.96 | 17.59 | 16.96 | 17.17 | 17.17 | -0.69% | 122,900 |
| Oct 7, 2024 | 17.00 | 18.00 | 16.73 | 17.29 | 17.29 | 1.71% | 233,600 |
| Oct 4, 2024 | 17.93 | 17.93 | 16.74 | 17.00 | 17.00 | -3.57% | 101,218 |
| Oct 3, 2024 | 17.48 | 17.75 | 17.00 | 17.63 | 17.63 | -1.01% | 73,436 |
| Oct 2, 2024 | 18.86 | 18.86 | 16.83 | 17.81 | 17.81 | -4.76% | 551,145 |
| Oct 1, 2024 | 19.30 | 19.30 | 18.60 | 18.70 | 18.70 | -2.30% | 30,300 |
| Sep 30, 2024 | 18.85 | 19.78 | 18.53 | 19.14 | 19.14 | 1.59% | 49,000 |
| Sep 27, 2024 | 18.81 | 19.22 | 18.81 | 18.84 | 18.84 | 0.91% | 19,300 |
| Sep 26, 2024 | 18.53 | 18.72 | 17.87 | 18.67 | 18.67 | 2.64% | 45,449 |
| Sep 25, 2024 | 18.67 | 19.06 | 18.00 | 18.19 | 18.19 | -3.30% | 25,800 |
| Sep 24, 2024 | 19.04 | 19.70 | 18.40 | 18.81 | 18.81 | - | 58,300 |
| Sep 23, 2024 | 20.00 | 20.18 | 18.31 | 18.81 | 18.81 | -5.19% | 68,100 |
| Sep 20, 2024 | 19.91 | 20.30 | 18.65 | 19.84 | 19.84 | -1.20% | 278,237 |
| Sep 19, 2024 | 19.10 | 20.17 | 18.72 | 20.08 | 20.08 | 8.60% | 206,226 |
| Sep 18, 2024 | 18.22 | 18.75 | 18.07 | 18.49 | 18.49 | 0.49% | 24,000 |
| Sep 17, 2024 | 19.39 | 19.39 | 18.11 | 18.40 | 18.40 | -3.82% | 20,246 |
| Sep 16, 2024 | 19.30 | 19.59 | 18.94 | 19.13 | 19.13 | -0.21% | 23,639 |
| Sep 13, 2024 | 18.04 | 19.67 | 18.04 | 19.17 | 19.17 | 6.20% | 58,730 |
| Sep 12, 2024 | 17.84 | 18.30 | 17.60 | 18.05 | 18.05 | 0.84% | 46,500 |
| Sep 11, 2024 | 18.27 | 18.71 | 17.52 | 17.90 | 17.90 | -0.67% | 42,500 |
| Sep 10, 2024 | 17.25 | 18.56 | 16.90 | 18.02 | 18.02 | 3.33% | 35,146 |
| Sep 9, 2024 | 16.61 | 17.53 | 16.46 | 17.44 | 17.44 | 4.74% | 41,101 |
| Sep 6, 2024 | 17.84 | 18.00 | 16.44 | 16.65 | 16.65 | -6.14% | 46,500 |
| Sep 5, 2024 | 17.70 | 18.10 | 17.56 | 17.74 | 17.74 | 0.40% | 21,500 |
| Sep 4, 2024 | 17.00 | 17.82 | 16.52 | 17.67 | 17.67 | 2.91% | 25,447 |
| Sep 3, 2024 | 20.07 | 20.07 | 16.90 | 17.17 | 17.17 | -11.90% | 63,330 |
| Aug 30, 2024 | 18.90 | 19.68 | 18.74 | 19.49 | 19.49 | 3.07% | 43,967 |
| Aug 29, 2024 | 18.64 | 19.57 | 18.43 | 18.91 | 18.91 | 2.33% | 49,100 |
| Aug 28, 2024 | 19.88 | 19.94 | 17.84 | 18.48 | 18.48 | -7.00% | 37,728 |
| Aug 27, 2024 | 19.95 | 20.32 | 18.90 | 19.87 | 19.87 | 0.05% | 61,000 |
| Aug 26, 2024 | 20.07 | 20.55 | 19.15 | 19.86 | 19.86 | -1.00% | 52,214 |
| Aug 23, 2024 | 18.56 | 20.06 | 18.56 | 20.06 | 20.06 | 9.98% | 43,944 |
| Aug 22, 2024 | 18.26 | 18.41 | 17.81 | 18.24 | 18.24 | -1.41% | 12,921 |
| Aug 21, 2024 | 17.76 | 18.62 | 17.66 | 18.50 | 18.50 | 5.11% | 16,500 |
| Aug 20, 2024 | 18.20 | 18.75 | 17.53 | 17.60 | 17.60 | -5.33% | 59,900 |
| Aug 19, 2024 | 17.49 | 18.66 | 17.39 | 18.59 | 18.59 | 8.46% | 13,463 |
| Aug 16, 2024 | 18.69 | 19.58 | 16.33 | 17.14 | 17.14 | -7.80% | 68,545 |
| Aug 15, 2024 | 17.71 | 18.66 | 17.56 | 18.59 | 18.59 | 7.58% | 11,045 |
| Aug 14, 2024 | 16.37 | 18.75 | 16.37 | 17.28 | 17.28 | 6.21% | 29,842 |
| Aug 13, 2024 | 17.61 | 17.61 | 16.05 | 16.27 | 16.27 | -6.06% | 16,500 |
| Aug 12, 2024 | 16.49 | 17.62 | 15.96 | 17.32 | 17.32 | 6.19% | 42,624 |
| Aug 9, 2024 | 16.45 | 16.57 | 15.95 | 16.31 | 16.31 | -1.81% | 16,600 |
| Aug 8, 2024 | 16.82 | 17.95 | 16.32 | 16.61 | 16.61 | -1.48% | 29,209 |
| Aug 7, 2024 | 18.60 | 18.60 | 16.72 | 16.86 | 16.86 | -7.11% | 26,913 |
| Aug 6, 2024 | 17.17 | 18.63 | 16.81 | 18.15 | 18.15 | 7.46% | 46,000 |
| Aug 5, 2024 | 17.82 | 18.14 | 16.75 | 16.89 | 16.89 | -9.97% | 29,700 |
| Aug 2, 2024 | 19.25 | 19.60 | 18.74 | 18.76 | 18.76 | -3.79% | 58,928 |
| Aug 1, 2024 | 20.25 | 20.48 | 19.25 | 19.50 | 19.50 | -2.79% | 90,222 |
| Jul 31, 2024 | 21.06 | 21.23 | 20.00 | 20.06 | 20.06 | -5.33% | 71,621 |
| Jul 30, 2024 | 21.00 | 21.39 | 21.00 | 21.19 | 21.19 | - | 48,114 |
| Jul 29, 2024 | 21.00 | 21.25 | 21.00 | 21.19 | 21.19 | 0.90% | 28,900 |
| Jul 26, 2024 | 21.24 | 21.24 | 20.75 | 21.00 | 21.00 | -0.24% | 31,700 |
| Jul 25, 2024 | 20.93 | 21.58 | 20.93 | 21.05 | 21.05 | -0.14% | 29,700 |
| Jul 24, 2024 | 21.46 | 21.59 | 21.00 | 21.08 | 21.08 | -1.91% | 20,946 |
| Jul 23, 2024 | 21.01 | 21.59 | 21.01 | 21.49 | 21.49 | 0.47% | 29,900 |
| Jul 22, 2024 | 20.93 | 21.66 | 20.70 | 21.39 | 21.39 | 6.15% | 43,414 |
| Jul 19, 2024 | 21.08 | 21.55 | 20.14 | 20.15 | 20.15 | -4.18% | 22,331 |
| Jul 18, 2024 | 21.45 | 21.59 | 20.64 | 21.03 | 21.03 | -0.14% | 146,163 |
| Jul 17, 2024 | 21.64 | 21.64 | 20.35 | 21.06 | 21.06 | -3.17% | 38,475 |
| Jul 16, 2024 | 21.30 | 21.92 | 21.30 | 21.75 | 21.75 | 3.57% | 123,852 |
| Jul 15, 2024 | 20.77 | 21.43 | 20.40 | 21.00 | 21.00 | 1.11% | 74,143 |
| Jul 12, 2024 | 21.31 | 21.50 | 20.50 | 20.77 | 20.77 | -1.10% | 167,950 |
| Jul 11, 2024 | 21.18 | 21.19 | 20.71 | 21.00 | 21.00 | -0.28% | 175,701 |
| Jul 10, 2024 | 20.48 | 21.16 | 19.79 | 21.06 | 21.06 | 2.08% | 56,964 |
| Jul 9, 2024 | 20.53 | 21.00 | 18.58 | 20.63 | 20.63 | -1.24% | 45,654 |
| Jul 8, 2024 | 20.26 | 21.23 | 20.26 | 20.89 | 20.89 | 4.29% | 98,830 |
| Jul 5, 2024 | 20.02 | 20.44 | 19.40 | 20.03 | 20.03 | -0.30% | 60,884 |
| Jul 3, 2024 | 20.71 | 20.99 | 19.84 | 20.09 | 20.09 | -2.90% | 13,452 |
| Jul 2, 2024 | 20.65 | 21.37 | 20.49 | 20.69 | 20.69 | -1.48% | 195,255 |
| Jul 1, 2024 | 17.59 | 22.00 | 17.59 | 21.00 | 21.00 | 19.25% | 116,996 |
| Jun 28, 2024 | 18.14 | 19.70 | 16.72 | 17.61 | 17.61 | -6.08% | 983,275 |
| Jun 27, 2024 | 20.63 | 21.20 | 17.70 | 18.75 | 18.75 | -9.86% | 63,793 |
| Jun 26, 2024 | 19.59 | 21.35 | 19.20 | 20.80 | 20.80 | 4.37% | 64,382 |
| Jun 25, 2024 | 19.92 | 19.99 | 18.80 | 19.93 | 19.93 | 3.86% | 136,122 |
| Jun 24, 2024 | 18.39 | 19.24 | 17.81 | 19.19 | 19.19 | 3.23% | 109,981 |
| Jun 21, 2024 | 19.74 | 20.00 | 17.36 | 18.59 | 18.59 | -5.54% | 578,195 |
| Jun 20, 2024 | 19.26 | 20.83 | 18.20 | 19.68 | 19.68 | 3.31% | 159,651 |
| Jun 18, 2024 | 15.53 | 19.24 | 14.69 | 19.05 | 19.05 | 19.06% | 206,464 |
| Jun 17, 2024 | 16.14 | 16.53 | 15.30 | 16.00 | 16.00 | - | 104,392 |
| Jun 14, 2024 | 17.16 | 17.20 | 16.00 | 16.00 | 16.00 | -3.56% | 20,874 |
| Jun 13, 2024 | 16.15 | 17.29 | 16.15 | 16.59 | 16.59 | -0.42% | 21,015 |
| Jun 12, 2024 | 16.23 | 16.80 | 16.00 | 16.66 | 16.66 | 4.45% | 21,196 |
| Jun 11, 2024 | 18.03 | 18.03 | 15.95 | 15.95 | 15.95 | -10.99% | 26,790 |