Connect Biopharma Limite... (CNTB)
NASDAQ: CNTB
· Real-Time Price · USD
1.67
-0.14 (-7.73%)
At close: Aug 20, 2025, 3:58 PM
1.70
1.68%
After-hours: Aug 20, 2025, 07:26 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.70 | 1.78 | 1.61 | 1.67 | 1.67 | -7.73% | 173,512 |
| Aug 19, 2025 | 1.93 | 1.93 | 1.79 | 1.81 | 1.81 | -5.73% | 136,400 |
| Aug 18, 2025 | 1.94 | 2.08 | 1.77 | 1.92 | 1.92 | -6.34% | 193,200 |
| Aug 15, 2025 | 2.11 | 2.14 | 1.88 | 2.05 | 2.05 | -4.65% | 152,118 |
| Aug 14, 2025 | 2.35 | 2.36 | 2.05 | 2.15 | 2.15 | -8.90% | 144,943 |
| Aug 13, 2025 | 2.46 | 2.46 | 2.12 | 2.36 | 2.36 | 3.96% | 255,618 |
| Aug 12, 2025 | 2.08 | 2.43 | 2.08 | 2.27 | 2.27 | 10.73% | 194,042 |
| Aug 11, 2025 | 2.06 | 2.27 | 2.03 | 2.05 | 2.05 | -0.97% | 90,700 |
| Aug 8, 2025 | 2.19 | 2.19 | 2.01 | 2.07 | 2.07 | 0.00% | 69,933 |
| Aug 7, 2025 | 2.19 | 2.26 | 1.92 | 2.07 | 2.07 | -2.82% | 81,185 |
| Aug 6, 2025 | 2.31 | 2.31 | 2.05 | 2.13 | 2.13 | -3.18% | 137,943 |
| Aug 5, 2025 | 1.98 | 2.20 | 1.94 | 2.20 | 2.20 | 7.84% | 80,072 |
| Aug 4, 2025 | 2.10 | 2.11 | 1.87 | 2.04 | 2.04 | 2.00% | 129,418 |
| Aug 1, 2025 | 2.01 | 2.19 | 1.83 | 2.00 | 2.00 | -0.99% | 240,600 |
| Jul 31, 2025 | 2.13 | 2.13 | 1.94 | 2.02 | 2.02 | -3.81% | 150,825 |
| Jul 30, 2025 | 1.84 | 2.11 | 1.73 | 2.10 | 2.10 | 20.00% | 283,308 |
| Jul 29, 2025 | 2.07 | 2.12 | 1.70 | 1.75 | 1.75 | -15.87% | 271,805 |
| Jul 28, 2025 | 2.21 | 2.28 | 1.99 | 2.08 | 2.08 | -6.31% | 184,146 |
| Jul 25, 2025 | 2.35 | 2.45 | 2.17 | 2.22 | 2.22 | -5.53% | 122,665 |
| Jul 24, 2025 | 2.30 | 2.35 | 2.13 | 2.35 | 2.35 | 3.52% | 143,700 |