Contineum Therapeutics, Inc. (CTNM)
NASDAQ: CTNM · Real-Time Price · USD
11.92
+1.06 (9.76%)
At close: Sep 26, 2025, 4:00 PM EDT
11.42
-0.50 (-4.19%)
After-hours: Sep 26, 2025, 7:33 PM EDT
Contineum Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.01 | 11.94 | 10.98 | 11.92 | 11.92 | 9.76% | 106,416 |
| Sep 25, 2025 | 11.05 | 11.37 | 10.26 | 10.86 | 10.86 | 3.43% | 172,901 |
| Sep 24, 2025 | 11.16 | 11.25 | 10.28 | 10.50 | 10.50 | -5.06% | 205,612 |
| Sep 23, 2025 | 11.20 | 11.67 | 11.01 | 11.06 | 11.06 | -1.86% | 119,304 |
| Sep 22, 2025 | 12.50 | 12.50 | 11.20 | 11.27 | 11.27 | -9.84% | 157,194 |
| Sep 19, 2025 | 12.50 | 13.49 | 12.04 | 12.50 | 12.50 | 0.81% | 1,055,562 |
| Sep 18, 2025 | 12.37 | 12.70 | 11.91 | 12.40 | 12.40 | 0.08% | 340,527 |
| Sep 17, 2025 | 11.87 | 12.68 | 11.46 | 12.39 | 12.39 | 4.34% | 232,406 |
| Sep 16, 2025 | 12.39 | 12.56 | 11.64 | 11.88 | 11.88 | -4.16% | 149,855 |
| Sep 15, 2025 | 12.38 | 13.09 | 12.14 | 12.39 | 12.39 | 0.28% | 261,800 |
| Sep 12, 2025 | 11.81 | 12.55 | 11.32 | 12.36 | 12.36 | 4.61% | 198,630 |
| Sep 11, 2025 | 11.75 | 12.30 | 11.50 | 11.81 | 11.81 | 0.13% | 159,491 |
| Sep 10, 2025 | 12.28 | 12.61 | 11.75 | 11.80 | 11.80 | -5.79% | 205,373 |
| Sep 9, 2025 | 12.29 | 12.78 | 11.89 | 12.52 | 12.52 | 3.22% | 266,740 |
| Sep 8, 2025 | 11.57 | 13.26 | 11.55 | 12.13 | 12.13 | 5.48% | 356,611 |
| Sep 5, 2025 | 11.05 | 11.59 | 10.75 | 11.50 | 11.50 | 4.64% | 121,166 |
| Sep 4, 2025 | 10.46 | 11.16 | 10.30 | 10.99 | 10.99 | 3.88% | 123,328 |
| Sep 3, 2025 | 11.19 | 11.54 | 10.45 | 10.58 | 10.58 | -5.28% | 169,720 |
| Sep 2, 2025 | 10.43 | 11.63 | 10.21 | 11.17 | 11.17 | 6.89% | 202,680 |
| Aug 29, 2025 | 10.13 | 10.56 | 9.85 | 10.45 | 10.45 | 3.98% | 155,762 |
| 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 |