Connect Biopharma Limite... (CNTB)
NASDAQ: CNTB
· Real-Time Price · USD
1.75
-0.03 (-1.69%)
At close: Sep 05, 2025, 3:59 PM
1.80
2.78%
After-hours: Sep 05, 2025, 07:51 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.78 | 1.80 | 1.68 | 1.75 | 1.75 | -1.69% | 121,352 |
| Sep 4, 2025 | 1.91 | 1.96 | 1.63 | 1.78 | 1.78 | -10.55% | 203,600 |
| Sep 3, 2025 | 2.20 | 2.20 | 1.82 | 1.99 | 1.99 | -5.69% | 555,600 |
| Sep 2, 2025 | 2.05 | 2.18 | 1.99 | 2.11 | 2.11 | 2.43% | 213,785 |
| Aug 29, 2025 | 1.78 | 2.06 | 1.78 | 2.06 | 2.06 | 17.05% | 195,100 |
| Aug 28, 2025 | 1.78 | 1.83 | 1.76 | 1.76 | 1.76 | -1.12% | 130,937 |
| Aug 27, 2025 | 1.79 | 1.88 | 1.72 | 1.78 | 1.78 | 2.89% | 117,885 |
| Aug 26, 2025 | 1.92 | 1.92 | 1.70 | 1.73 | 1.73 | -7.49% | 76,302 |
| Aug 25, 2025 | 1.89 | 1.89 | 1.81 | 1.87 | 1.87 | 2.19% | 45,400 |
| Aug 22, 2025 | 1.77 | 1.84 | 1.71 | 1.83 | 1.83 | 5.78% | 121,848 |
| Aug 21, 2025 | 1.60 | 1.86 | 1.60 | 1.73 | 1.73 | 3.59% | 98,000 |
| Aug 20, 2025 | 1.70 | 1.78 | 1.61 | 1.67 | 1.67 | -7.73% | 173,733 |
| 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 |