Connect Biopharma Limite... (CNTB)
NASDAQ: CNTB
· Real-Time Price · USD
1.49
0.10 (7.19%)
At close: Oct 03, 2025, 3:59 PM
1.50
0.67%
After-hours: Oct 03, 2025, 07:16 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.39 | 1.50 | 1.39 | 1.49 | 1.49 | 7.19% | 37,755 |
| Oct 2, 2025 | 1.43 | 1.50 | 1.36 | 1.39 | 1.39 | -7.33% | 89,000 |
| Oct 1, 2025 | 1.47 | 1.58 | 1.44 | 1.50 | 1.50 | -0.66% | 68,963 |
| Sep 30, 2025 | 1.30 | 1.52 | 1.23 | 1.51 | 1.51 | 14.39% | 266,000 |
| Sep 29, 2025 | 1.57 | 1.59 | 1.26 | 1.32 | 1.32 | -16.46% | 153,300 |
| Sep 26, 2025 | 1.68 | 1.70 | 1.51 | 1.58 | 1.58 | -6.51% | 92,550 |
| Sep 25, 2025 | 1.70 | 1.79 | 1.64 | 1.69 | 1.69 | -1.74% | 41,000 |
| Sep 24, 2025 | 1.63 | 1.73 | 1.57 | 1.72 | 1.72 | 6.17% | 44,059 |
| Sep 23, 2025 | 1.58 | 1.63 | 1.58 | 1.62 | 1.62 | 2.53% | 32,804 |
| Sep 22, 2025 | 1.56 | 1.64 | 1.53 | 1.58 | 1.58 | 0.64% | 59,045 |
| Sep 19, 2025 | 1.63 | 1.65 | 1.56 | 1.57 | 1.57 | -2.48% | 21,800 |
| Sep 18, 2025 | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | 0.00% | 56,902 |
| Sep 17, 2025 | 1.64 | 1.65 | 1.59 | 1.61 | 1.61 | 0.00% | 68,600 |
| Sep 16, 2025 | 1.66 | 1.70 | 1.59 | 1.61 | 1.61 | 0.63% | 42,633 |
| Sep 15, 2025 | 1.60 | 1.76 | 1.55 | 1.60 | 1.60 | 2.56% | 115,500 |
| Sep 12, 2025 | 1.64 | 1.69 | 1.56 | 1.56 | 1.56 | -4.29% | 178,500 |
| Sep 11, 2025 | 1.76 | 1.79 | 1.63 | 1.63 | 1.63 | -7.39% | 113,500 |
| Sep 10, 2025 | 1.66 | 1.76 | 1.63 | 1.76 | 1.76 | 0.00% | 133,524 |
| Sep 9, 2025 | 1.79 | 1.79 | 1.69 | 1.76 | 1.76 | -2.22% | 108,605 |
| Sep 8, 2025 | 1.75 | 1.94 | 1.72 | 1.80 | 1.80 | 2.86% | 100,097 |
Page 1 of 58