Conduit Pharmaceuticals I... (CDT)
NASDAQ: CDT
· Real-Time Price · USD
1.50
-0.07 (-4.46%)
At close: Aug 19, 2025, 3:59 PM
1.53
1.66%
Pre-market: Aug 20, 2025, 05:45 AM EDT
CDT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.52 | 1.61 | 1.48 | 1.52 | 1.52 | -3.18% | 92,385 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.50 | 1.57 | 1.57 | -4.27% | 125,500 |
| Aug 15, 2025 | 1.68 | 1.69 | 1.61 | 1.64 | 1.64 | -1.80% | 68,226 |
| Aug 14, 2025 | 1.79 | 1.80 | 1.64 | 1.67 | 1.67 | -8.24% | 157,500 |
| Aug 13, 2025 | 1.70 | 1.85 | 1.67 | 1.82 | 1.82 | 4.60% | 86,500 |
| Aug 12, 2025 | 1.73 | 1.79 | 1.66 | 1.74 | 1.74 | 1.75% | 112,445 |
| Aug 11, 2025 | 1.82 | 1.84 | 1.70 | 1.71 | 1.71 | -7.57% | 104,544 |
| Aug 8, 2025 | 1.87 | 1.90 | 1.84 | 1.85 | 1.85 | -1.07% | 53,400 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.84 | 1.87 | 1.87 | 0.54% | 31,534 |
| Aug 6, 2025 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -1.59% | 67,810 |
| Aug 5, 2025 | 1.85 | 1.89 | 1.83 | 1.89 | 1.89 | 0.53% | 51,311 |
| Aug 4, 2025 | 1.86 | 1.90 | 1.82 | 1.88 | 1.88 | 4.44% | 67,501 |
| Aug 1, 2025 | 1.81 | 1.83 | 1.70 | 1.80 | 1.80 | 1.12% | 97,200 |
| Jul 31, 2025 | 1.77 | 1.79 | 1.70 | 1.78 | 1.78 | 0.56% | 102,800 |
| Jul 30, 2025 | 1.88 | 1.90 | 1.75 | 1.77 | 1.77 | -5.85% | 96,296 |
| Jul 29, 2025 | 1.93 | 1.97 | 1.85 | 1.88 | 1.88 | -2.59% | 71,400 |
| Jul 28, 2025 | 2.01 | 2.10 | 1.89 | 1.93 | 1.93 | -3.50% | 115,285 |
| Jul 25, 2025 | 2.10 | 2.13 | 2.00 | 2.00 | 2.00 | -4.76% | 115,127 |
| Jul 24, 2025 | 2.15 | 2.25 | 2.08 | 2.10 | 2.10 | -3.23% | 90,404 |
| Jul 23, 2025 | 2.20 | 2.25 | 2.12 | 2.17 | 2.17 | 0.46% | 97,359 |