Connect Biopharma Limite... (CNTB)
NASDAQ: CNTB
· Real-Time Price · USD
1.58
-0.11 (-6.51%)
At close: Sep 26, 2025, 3:59 PM
1.61
1.90%
After-hours: Sep 26, 2025, 07:38 PM EDT
CNTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.68 | 1.70 | 1.51 | 1.58 | 1.58 | -6.51% | 91,443 |
| 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 |
| Sep 5, 2025 | 1.78 | 1.80 | 1.68 | 1.75 | 1.75 | -1.69% | 121,900 |
| 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 |