Connect Biopharma Limite... (CNTB)
0.84
-0.07 (-7.68%)
At close: Mar 03, 2025, 12:19 PM
CNTB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 1.03 | 1.06 | 1.02 | 1.02 | -0.03 | -2.86% | 3,822 |
| Jan 21, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 0.00 | 0.00% | 5,609 |
| Jan 17, 2025 | 1.03 | 1.10 | 1.02 | 1.05 | 0.01 | 0.96% | 36,122 |
| Jan 16, 2025 | 1.04 | 1.09 | 1.03 | 1.04 | -0.01 | -0.95% | 5,906 |
| Jan 15, 2025 | 1.03 | 1.05 | 1.01 | 1.05 | -0.01 | -0.94% | 9,100 |
| Jan 14, 2025 | 1.07 | 1.09 | 1.05 | 1.06 | -0.03 | -2.75% | 9,100 |
| Jan 13, 2025 | 1.09 | 1.10 | 1.04 | 1.09 | 0.01 | 0.93% | 46,648 |
| Jan 10, 2025 | 1.04 | 1.14 | 1.04 | 1.08 | -0.04 | -3.57% | 1,729 |
| Jan 8, 2025 | 1.12 | 1.16 | 1.09 | 1.12 | 0.00 | 0.00% | 5,700 |
| Jan 7, 2025 | 1.18 | 1.18 | 1.12 | 1.12 | -0.04 | -3.45% | 15,148 |
| Jan 6, 2025 | 1.18 | 1.24 | 1.16 | 1.16 | -0.02 | -1.69% | 17,215 |
| Jan 3, 2025 | 1.12 | 1.24 | 1.12 | 1.18 | -0.03 | -2.48% | 8,312 |
| Jan 2, 2025 | 1.31 | 1.38 | 1.18 | 1.21 | -0.17 | -12.32% | 38,245 |
| Dec 31, 2024 | 1.34 | 1.40 | 1.14 | 1.38 | 0.11 | 8.66% | 131,500 |
| Dec 30, 2024 | 1.10 | 1.37 | 1.05 | 1.27 | 0.13 | 11.40% | 69,000 |
| Dec 27, 2024 | 0.97 | 1.20 | 0.93 | 1.14 | 0.17 | 17.53% | 81,500 |
| Dec 26, 2024 | 1.05 | 1.05 | 0.97 | 0.97 | -0.03 | -3.00% | 8,043 |
| Dec 24, 2024 | 1.02 | 1.02 | 0.97 | 1.00 | -0.01 | -0.99% | 9,927 |
| Dec 23, 2024 | 1.02 | 1.10 | 1.00 | 1.01 | 0.06 | 6.32% | 4,217 |
| Dec 20, 2024 | 0.96 | 0.96 | 0.95 | 0.95 | -0.04 | -4.04% | 10,220 |
| Dec 19, 2024 | 0.95 | 1.00 | 0.95 | 0.99 | 0.01 | 1.02% | 11,203 |
| Dec 18, 2024 | 1.08 | 1.10 | 0.96 | 0.98 | -0.08 | -7.55% | 42,727 |
| Dec 17, 2024 | 1.04 | 1.09 | 0.98 | 1.06 | -0.03 | -2.75% | 21,903 |
| Dec 16, 2024 | 1.04 | 1.12 | 1.04 | 1.09 | -0.03 | -2.68% | 37,600 |