Conduit Pharmaceuticals I... (CDT)
0.91
0.04 (4.83%)
At close: Apr 15, 2025, 3:59 PM
0.87
-3.49%
After-hours: Apr 15, 2025, 07:59 PM EDT
Conduit Pharmaceuticals Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.83 | 0.83 | 0.87 | 0.87 | -4.40% | 1,531,745 |
| Apr 11, 2025 | 1.24 | 1.24 | 1.40 | 1.40 | 0.90 | 0.90 | 0.91 | 0.91 | -14.95% | 40,229,664 |
| Apr 10, 2025 | 0.68 | 0.68 | 1.14 | 1.14 | 0.64 | 0.64 | 1.07 | 1.07 | 72.58% | 73,646,200 |
| Apr 9, 2025 | 0.59 | 0.59 | 0.63 | 0.63 | 0.51 | 0.51 | 0.62 | 0.62 | 5.08% | 390,124 |
| Apr 8, 2025 | 0.63 | 0.63 | 0.68 | 0.68 | 0.58 | 0.58 | 0.59 | 0.59 | -9.23% | 353,700 |
| Apr 7, 2025 | 0.63 | 0.63 | 0.68 | 0.68 | 0.59 | 0.59 | 0.65 | 0.65 | 0.00% | 512,400 |
| Apr 4, 2025 | 0.64 | 0.64 | 0.66 | 0.66 | 0.58 | 0.58 | 0.65 | 0.65 | -5.80% | 570,903 |
| Apr 3, 2025 | 0.70 | 0.70 | 0.72 | 0.72 | 0.65 | 0.65 | 0.69 | 0.69 | -8.00% | 583,900 |
| Apr 2, 2025 | 0.75 | 0.75 | 0.79 | 0.79 | 0.65 | 0.65 | 0.75 | 0.75 | 4.17% | 891,023 |
| Apr 1, 2025 | 0.84 | 0.84 | 0.97 | 0.97 | 0.71 | 0.71 | 0.72 | 0.72 | -7.69% | 3,337,100 |
| Mar 31, 2025 | 1.00 | 1.00 | 1.05 | 1.05 | 0.77 | 0.77 | 0.78 | 0.78 | -12.36% | 7,313,600 |
| Mar 28, 2025 | 0.80 | 0.80 | 1.02 | 1.02 | 0.77 | 0.77 | 0.89 | 0.89 | 15.58% | 5,792,815 |
| Mar 27, 2025 | 0.83 | 0.83 | 0.85 | 0.85 | 0.76 | 0.76 | 0.77 | 0.77 | -9.41% | 408,922 |
| Mar 26, 2025 | 0.82 | 0.82 | 0.88 | 0.88 | 0.80 | 0.80 | 0.85 | 0.85 | 3.66% | 261,727 |
| Mar 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.79 | 0.79 | 0.82 | 0.82 | -6.82% | 238,611 |
| Mar 24, 2025 | 0.83 | 0.83 | 0.90 | 0.90 | 0.81 | 0.81 | 0.88 | 0.88 | 6.02% | 306,300 |
| Mar 21, 2025 | 0.88 | 0.88 | 0.89 | 0.89 | 0.72 | 0.72 | 0.83 | 0.83 | -5.68% | 580,643 |
| Mar 20, 2025 | 0.88 | 0.88 | 0.94 | 0.94 | 0.86 | 0.86 | 0.88 | 0.88 | -1.12% | 270,812 |
| Mar 19, 2025 | 0.98 | 0.98 | 1.00 | 1.00 | 0.83 | 0.83 | 0.89 | 0.89 | -8.25% | 912,000 |
| Mar 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 0.97 | 0.97 | 0.97 | 0.97 | -12.61% | 476,521 |
| Mar 17, 2025 | 1.08 | 1.08 | 1.14 | 1.14 | 1.06 | 1.06 | 1.11 | 1.11 | 1.83% | 516,100 |
| Mar 14, 2025 | 1.02 | 1.02 | 1.12 | 1.12 | 1.01 | 1.01 | 1.09 | 1.09 | 7.92% | 538,133 |
| Mar 13, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.01 | 1.01 | 1.01 | 1.01 | -8.18% | 862,648 |
| Mar 12, 2025 | 1.10 | 1.10 | 1.14 | 1.14 | 1.06 | 1.06 | 1.10 | 1.10 | -2.65% | 625,631 |
| Mar 11, 2025 | 1.08 | 1.08 | 1.18 | 1.18 | 1.07 | 1.07 | 1.13 | 1.13 | 4.63% | 1,289,121 |
| Mar 10, 2025 | 1.11 | 1.11 | 1.12 | 1.12 | 1.04 | 1.04 | 1.08 | 1.08 | -1.82% | 764,600 |
| Mar 7, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.06 | 1.06 | 1.10 | 1.10 | 0.00% | 1,172,200 |
| Mar 6, 2025 | 1.09 | 1.09 | 1.16 | 1.16 | 1.06 | 1.06 | 1.10 | 1.10 | 2.80% | 1,545,035 |
| Mar 5, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.98 | 0.98 | 1.07 | 1.07 | -5.31% | 1,601,945 |
| Mar 4, 2025 | 1.15 | 1.15 | 1.18 | 1.18 | 1.06 | 1.06 | 1.13 | 1.13 | -2.59% | 8,820,231 |
| Mar 3, 2025 | 1.16 | 1.16 | 1.23 | 1.23 | 1.12 | 1.12 | 1.16 | 1.16 | -3.33% | 1,301,711 |
| Feb 28, 2025 | 1.11 | 1.11 | 1.21 | 1.21 | 1.09 | 1.09 | 1.20 | 1.20 | 7.14% | 708,721 |
| Feb 27, 2025 | 1.13 | 1.13 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | 483,408 |
| Feb 26, 2025 | 1.25 | 1.25 | 1.26 | 1.26 | 1.13 | 1.13 | 1.16 | 1.16 | -4.92% | 827,400 |
| Feb 25, 2025 | 1.23 | 1.23 | 1.35 | 1.35 | 1.20 | 1.20 | 1.22 | 1.22 | 0.83% | 1,576,421 |
| Feb 24, 2025 | 1.17 | 1.17 | 1.28 | 1.28 | 1.09 | 1.09 | 1.21 | 1.21 | 5.22% | 1,508,118 |
| Feb 21, 2025 | 1.18 | 1.18 | 1.20 | 1.20 | 1.13 | 1.13 | 1.15 | 1.15 | -3.36% | 659,127 |
| Feb 20, 2025 | 1.22 | 1.22 | 1.23 | 1.23 | 1.13 | 1.13 | 1.19 | 1.19 | 0.85% | 1,286,643 |
| Feb 19, 2025 | 1.30 | 1.30 | 1.33 | 1.33 | 1.13 | 1.13 | 1.18 | 1.18 | -9.92% | 1,401,700 |
| Feb 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.21 | 1.21 | 1.31 | 1.31 | -20.12% | 1,591,227 |
| Feb 14, 2025 | 1.61 | 1.61 | 1.67 | 1.67 | 1.55 | 1.55 | 1.64 | 1.64 | 0.61% | 761,900 |
| Feb 13, 2025 | 1.79 | 1.79 | 1.84 | 1.84 | 1.55 | 1.55 | 1.63 | 1.63 | -8.43% | 3,724,000 |
| Feb 12, 2025 | 1.85 | 1.85 | 1.88 | 1.88 | 1.69 | 1.69 | 1.78 | 1.78 | 0.56% | 788,739 |
| Feb 11, 2025 | 1.84 | 1.84 | 2.06 | 2.06 | 1.60 | 1.60 | 1.77 | 1.77 | -2.75% | 1,663,900 |
| Feb 10, 2025 | 2.90 | 2.90 | 3.20 | 3.20 | 1.80 | 1.80 | 1.82 | 1.82 | -36.14% | 11,002,310 |
| Feb 7, 2025 | 2.67 | 2.67 | 3.70 | 3.70 | 2.25 | 2.25 | 2.85 | 2.85 | 83.87% | 144,199,900 |
| Feb 6, 2025 | 1.73 | 1.73 | 1.82 | 1.82 | 1.45 | 1.45 | 1.55 | 1.55 | -18.42% | 659,900 |
| Feb 5, 2025 | 1.82 | 1.82 | 2.15 | 2.15 | 1.78 | 1.78 | 1.90 | 1.90 | 5.56% | 987,355 |
| Feb 4, 2025 | 2.18 | 2.18 | 2.19 | 2.19 | 1.75 | 1.75 | 1.80 | 1.80 | -18.18% | 680,726 |
| Feb 3, 2025 | 2.37 | 2.37 | 2.41 | 2.41 | 2.16 | 2.16 | 2.20 | 2.20 | -11.29% | 313,202 |