Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
4.110
+0.140 (3.53%)
May 2, 2025, 4:00 PM EDT - Market closed
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 4.03 | 4.29 | 3.93 | 4.10 | 4.10 | 3.27% | 148,359 |
| May 1, 2025 | 4.10 | 4.10 | 3.69 | 3.97 | 3.97 | -3.41% | 135,435 |
| Apr 30, 2025 | 4.34 | 4.43 | 4.10 | 4.11 | 4.11 | -6.80% | 46,702 |
| Apr 29, 2025 | 4.49 | 4.76 | 4.30 | 4.41 | 4.41 | -2.00% | 43,578 |
| Apr 28, 2025 | 4.45 | 4.51 | 4.31 | 4.50 | 4.50 | 2.04% | 51,330 |
| Apr 25, 2025 | 4.52 | 4.61 | 4.36 | 4.41 | 4.41 | -2.43% | 48,213 |
| Apr 24, 2025 | 4.80 | 4.80 | 4.47 | 4.52 | 4.52 | -4.64% | 58,735 |
| Apr 23, 2025 | 5.09 | 5.25 | 4.72 | 4.74 | 4.74 | -3.27% | 52,210 |
| Apr 22, 2025 | 5.00 | 5.26 | 4.85 | 4.90 | 4.90 | -1.01% | 63,010 |
| Apr 21, 2025 | 4.61 | 5.00 | 4.35 | 4.95 | 4.95 | 7.14% | 153,591 |
| Apr 17, 2025 | 4.37 | 4.88 | 4.30 | 4.62 | 4.62 | 5.48% | 139,450 |
| Apr 16, 2025 | 4.03 | 4.57 | 3.85 | 4.38 | 4.38 | 6.57% | 174,692 |
| Apr 15, 2025 | 3.99 | 4.38 | 3.99 | 4.11 | 4.11 | 3.01% | 88,647 |
| Apr 14, 2025 | 4.21 | 4.21 | 3.91 | 3.99 | 3.99 | -0.50% | 104,641 |
| Apr 11, 2025 | 4.24 | 4.24 | 3.91 | 4.01 | 4.01 | -2.91% | 66,573 |
| Apr 10, 2025 | 4.52 | 4.58 | 4.04 | 4.13 | 4.13 | -10.61% | 85,571 |
| Apr 9, 2025 | 4.75 | 4.79 | 4.15 | 4.62 | 4.62 | -3.55% | 168,594 |
| Apr 8, 2025 | 5.54 | 5.75 | 4.76 | 4.79 | 4.79 | -10.80% | 52,027 |
| Apr 7, 2025 | 5.54 | 5.90 | 5.25 | 5.37 | 5.37 | -7.41% | 105,292 |
| Apr 4, 2025 | 5.91 | 6.15 | 5.59 | 5.80 | 5.80 | -5.38% | 69,511 |
| Apr 3, 2025 | 6.52 | 6.95 | 6.11 | 6.13 | 6.13 | -9.59% | 87,627 |
| Apr 2, 2025 | 6.34 | 6.97 | 6.34 | 6.78 | 6.78 | 4.95% | 30,956 |
| Apr 1, 2025 | 6.96 | 6.96 | 6.38 | 6.46 | 6.46 | -7.45% | 24,668 |
| Mar 31, 2025 | 7.00 | 7.20 | 6.82 | 6.98 | 6.98 | -1.27% | 77,531 |
| 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 |