Connect Biopharma Limite... (CNTB)
0.59
-0.04 (-6.44%)
At close: Apr 03, 2025, 3:59 PM
0.61
3.59%
Pre-market: Apr 04, 2025, 04:00 AM EDT
Connect Biopharma Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.64 | 0.67 | 0.58 | 0.59 | -0.04 | -6.35% | 111,812 |
| Apr 2, 2025 | 0.60 | 0.68 | 0.56 | 0.63 | 0.06 | 10.53% | 316,700 |
| Apr 1, 2025 | 0.63 | 0.77 | 0.55 | 0.57 | 0.02 | 3.64% | 686,142 |
| Mar 31, 2025 | 0.68 | 0.74 | 0.55 | 0.55 | -0.13 | -19.12% | 200,981 |
| Mar 28, 2025 | 0.81 | 0.83 | 0.68 | 0.68 | -0.08 | -10.53% | 72,900 |
| Mar 27, 2025 | 0.82 | 0.84 | 0.76 | 0.76 | -0.02 | -2.56% | 17,261 |
| Mar 26, 2025 | 0.80 | 0.81 | 0.78 | 0.78 | -0.03 | -3.70% | 17,235 |
| Mar 25, 2025 | 0.82 | 0.83 | 0.80 | 0.81 | 0.01 | 1.25% | 7,040 |
| Mar 24, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | -0.02 | -2.44% | 22,900 |
| Mar 21, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | -0.01 | -1.20% | 500 |
| Mar 20, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.03 | 3.75% | 3,721 |
| Mar 19, 2025 | 0.83 | 0.85 | 0.80 | 0.80 | 0.00 | 0.00% | 4,500 |
| Mar 18, 2025 | 0.87 | 0.87 | 0.80 | 0.80 | -0.02 | -2.44% | 17,700 |
| Mar 17, 2025 | 0.82 | 0.89 | 0.82 | 0.82 | -0.04 | -4.65% | 11,525 |
| Mar 14, 2025 | 0.85 | 0.90 | 0.85 | 0.86 | 0.01 | 1.18% | 10,103 |
| Mar 13, 2025 | 0.78 | 0.85 | 0.78 | 0.85 | 0.07 | 8.97% | 7,466 |
| Mar 12, 2025 | 0.81 | 0.86 | 0.78 | 0.78 | -0.03 | -3.70% | 31,700 |
| Mar 11, 2025 | 0.85 | 0.85 | 0.78 | 0.81 | 0.01 | 1.25% | 30,422 |
| Mar 10, 2025 | 0.83 | 0.84 | 0.79 | 0.80 | -0.05 | -5.88% | 15,841 |
| Mar 7, 2025 | 0.90 | 0.90 | 0.80 | 0.85 | 0.02 | 2.41% | 2,341 |
| Mar 6, 2025 | 0.86 | 0.90 | 0.79 | 0.83 | -0.05 | -5.68% | 17,049 |
| Mar 5, 2025 | 0.82 | 0.91 | 0.82 | 0.88 | 0.06 | 7.32% | 19,709 |
| Mar 4, 2025 | 0.80 | 0.87 | 0.80 | 0.82 | -0.05 | -5.75% | 4,900 |
| Mar 3, 2025 | 0.94 | 0.94 | 0.79 | 0.87 | -0.04 | -4.40% | 50,821 |
| Feb 28, 2025 | 0.88 | 0.91 | 0.84 | 0.91 | 0.01 | 1.11% | 10,310 |
| Feb 27, 2025 | 0.93 | 0.93 | 0.88 | 0.90 | 0.06 | 7.14% | 6,394 |
| Feb 26, 2025 | 0.85 | 0.86 | 0.83 | 0.84 | -0.02 | -2.33% | 10,771 |
| Feb 25, 2025 | 0.87 | 0.87 | 0.83 | 0.86 | 0.01 | 1.18% | 5,245 |
| Feb 24, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | -0.02 | -2.30% | 8,447 |
| Feb 21, 2025 | 0.87 | 0.91 | 0.77 | 0.87 | 0.01 | 1.16% | 90,434 |
| Feb 20, 2025 | 0.92 | 0.95 | 0.86 | 0.86 | -0.06 | -6.52% | 54,900 |
| Feb 19, 2025 | 0.93 | 0.94 | 0.92 | 0.92 | 0.01 | 1.10% | 3,909 |
| Feb 18, 2025 | 0.91 | 0.97 | 0.90 | 0.91 | -0.01 | -1.09% | 21,662 |
| Feb 14, 2025 | 0.92 | 0.98 | 0.92 | 0.92 | -0.05 | -5.15% | 7,200 |
| Feb 13, 2025 | 0.92 | 0.97 | 0.92 | 0.97 | 0.05 | 5.43% | 1,431 |
| Feb 12, 2025 | 0.94 | 0.98 | 0.91 | 0.92 | -0.03 | -3.16% | 8,100 |
| Feb 11, 2025 | 1.04 | 1.04 | 0.93 | 0.95 | 0.03 | 3.26% | 3,608 |
| Feb 10, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | -0.07 | -7.07% | 23,716 |
| Feb 7, 2025 | 1.04 | 1.04 | 0.98 | 0.99 | -0.06 | -5.71% | 8,835 |
| Feb 6, 2025 | 1.07 | 1.07 | 0.98 | 1.05 | 0.00 | 0.00% | 23,400 |
| Feb 5, 2025 | 1.02 | 1.14 | 0.97 | 1.05 | 0.07 | 7.14% | 20,100 |
| Feb 4, 2025 | 1.00 | 1.00 | 0.96 | 0.98 | 0.02 | 2.08% | 3,738 |
| Feb 3, 2025 | 1.00 | 1.12 | 0.96 | 0.96 | -0.01 | -1.03% | 94,375 |
| Jan 31, 2025 | 0.99 | 1.02 | 0.97 | 0.97 | 0.00 | 0.00% | 11,587 |
| Jan 30, 2025 | 1.06 | 1.06 | 0.97 | 0.97 | 0.00 | 0.00% | 11,600 |
| Jan 29, 2025 | 0.98 | 1.02 | 0.97 | 0.97 | -0.01 | -1.02% | 4,747 |
| Jan 28, 2025 | 0.97 | 1.02 | 0.97 | 0.98 | -0.02 | -2.00% | 13,300 |
| Jan 27, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 0.02 | 2.04% | 10,618 |
| Jan 24, 2025 | 1.04 | 1.07 | 0.97 | 0.98 | -0.09 | -8.41% | 42,207 |
| Jan 23, 2025 | 1.09 | 1.09 | 1.07 | 1.07 | 0.05 | 4.90% | 2,600 |