Connect Biopharma Holdings Ltd. CNTB
NASDAQ · United States · Health Technology
$0.9990-0.10 (-9.18%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.99 | -9.70% | $1.12 | $1.12 | $0.98 | 5.71M |
| 2026-09-30 | $1.10 | +10.89% | $1.89 | $1.89 | $1.07 | 164.98M |
| 2026-09-29 | $0.99 | -8.15% | $1.06 | $1.09 | $0.98 | 1.60M |
| 2026-09-28 | $1.08 | 0.00% | $1.08 | $1.11 | $1.05 | 2.46M |
| 2026-09-25 | $1.08 | -1.82% | $1.09 | $1.12 | $1.06 | 803.50K |
| 2026-09-24 | $1.10 | +2.80% | $1.07 | $1.11 | $1.07 | 778.00K |
| 2026-09-23 | $1.07 | -11.93% | $1.21 | $1.23 | $1.07 | 1.40M |
| 2026-09-22 | $1.22 | -7.95% | $1.28 | $1.28 | $1.21 | 1.22M |
| 2026-09-21 | $1.32 | +3.13% | $1.27 | $1.33 | $1.20 | 1.35M |
| 2026-09-18 | $1.28 | -0.78% | $1.25 | $1.32 | $1.25 | 1.27M |
| 2026-09-17 | $1.29 | +4.03% | $1.22 | $1.29 | $1.11 | 1.81M |
| 2026-09-16 | $1.24 | +5.98% | $1.14 | $1.38 | $1.13 | 3.42M |
| 2026-09-15 | $1.17 | -32.17% | $1.27 | $1.30 | $1.06 | 11.69M |
| 2026-09-14 | $1.73 | -15.44% | $1.79 | $1.82 | $1.58 | 2.68M |
| 2026-09-11 | $2.04 | -0.97% | $2.07 | $2.10 | $1.94 | 874.50K |
| 2026-09-10 | $2.06 | +2.49% | $1.99 | $2.08 | $1.91 | 763.50K |
| 2026-09-09 | $2.01 | +5.24% | $1.91 | $2.10 | $1.89 | 960.40K |
| 2026-09-08 | $1.91 | +3.80% | $1.92 | $1.97 | $1.80 | 1.19M |
| 2026-09-04 | $1.84 | -4.66% | $2.00 | $2.03 | $1.74 | 2.41M |
| 2026-09-03 | $1.93 | -30.07% | $2.83 | $2.93 | $1.90 | 3.76M |
| 2026-09-02 | $2.76 | +16.95% | $2.37 | $2.86 | $2.37 | 2.61M |
| 2026-09-01 | $2.36 | +7.27% | $2.20 | $2.41 | $2.15 | 1.98M |
| 2026-08-31 | $2.20 | -1.35% | $2.27 | $2.35 | $2.16 | 568.20K |
| 2026-08-28 | $2.23 | -2.19% | $2.32 | $2.32 | $2.20 | 339.10K |
| 2026-08-27 | $2.28 | -2.15% | $2.34 | $2.40 | $2.26 | 551.50K |
| 2026-08-26 | $2.33 | -4.90% | $2.47 | $2.50 | $2.33 | 395.40K |
| 2026-08-25 | $2.45 | +6.52% | $2.33 | $2.48 | $2.33 | 635.90K |
| 2026-08-24 | $2.30 | -2.54% | $2.38 | $2.38 | $2.25 | 427.90K |
| 2026-08-21 | $2.36 | +3.51% | $2.30 | $2.37 | $2.21 | 444.70K |
| 2026-08-20 | $2.28 | -7.32% | $2.48 | $2.62 | $2.26 | 573.40K |
| 2026-08-19 | $2.46 | +1.23% | $2.49 | $2.58 | $2.44 | 450.70K |
| 2026-08-18 | $2.43 | -2.41% | $2.50 | $2.57 | $2.41 | 320.20K |
| 2026-08-17 | $2.49 | -2.35% | $2.57 | $2.61 | $2.47 | 578.20K |
| 2026-08-14 | $2.55 | +0.39% | $2.54 | $2.57 | $2.36 | 212.20K |
| 2026-08-13 | $2.54 | +9.01% | $2.33 | $2.64 | $2.33 | 805.60K |
| 2026-08-12 | $2.33 | +4.02% | $2.25 | $2.38 | $2.24 | 372.00K |
| 2026-08-11 | $2.24 | +4.19% | $2.15 | $2.25 | $2.13 | 315.50K |
| 2026-08-10 | $2.15 | -2.49% | $2.20 | $2.23 | $2.11 | 520.30K |
| 2026-08-07 | $2.20 | +0.68% | $2.20 | $2.24 | $2.16 | 337.50K |
| 2026-08-06 | $2.19 | +0.46% | $2.18 | $2.25 | $2.13 | 551.90K |
| 2026-08-05 | $2.18 | +5.31% | $2.12 | $2.22 | $2.07 | 528.30K |
| 2026-08-04 | $2.07 | +5.08% | $2.05 | $2.14 | $2.04 | 267.70K |
| 2026-08-03 | $1.97 | -2.48% | $2.06 | $2.09 | $1.96 | 259.40K |
| 2026-07-31 | $2.02 | -3.35% | $2.08 | $2.12 | $1.99 | 296.60K |
| 2026-07-30 | $2.09 | +1.95% | $2.05 | $2.16 | $2.05 | 100.10K |
| 2026-07-29 | $2.05 | -1.44% | $2.10 | $2.11 | $2.01 | 154.40K |
| 2026-07-28 | $2.08 | -0.95% | $2.10 | $2.11 | $2.02 | 216.00K |
| 2026-07-27 | $2.10 | -1.87% | $2.15 | $2.20 | $2.08 | 189.80K |
| 2026-07-24 | $2.14 | -2.73% | $2.21 | $2.24 | $2.09 | 328.00K |
| 2026-07-23 | $2.20 | 0.00% | $2.15 | $2.24 | $2.14 | 238.30K |
| 2026-07-22 | $2.20 | -0.45% | $2.19 | $2.24 | $2.16 | 182.80K |
| 2026-07-21 | $2.21 | +0.45% | $2.22 | $2.24 | $2.16 | 188.10K |
| 2026-07-20 | $2.20 | -7.56% | $2.34 | $2.39 | $2.14 | 604.00K |
| 2026-07-17 | $2.38 | +1.93% | $2.33 | $2.47 | $2.31 | 381.20K |
| 2026-07-16 | $2.34 | -3.91% | $2.40 | $2.44 | $2.29 | 278.30K |
| 2026-07-15 | $2.43 | +3.18% | $2.36 | $2.45 | $2.31 | 520.80K |
| 2026-07-14 | $2.36 | +4.20% | $2.24 | $2.60 | $2.22 | 1.12M |
| 2026-07-13 | $2.26 | -9.96% | $2.49 | $2.49 | $2.23 | 485.70K |
| 2026-07-10 | $2.51 | -5.64% | $2.60 | $2.83 | $2.40 | 726.60K |
| 2026-07-09 | $2.66 | +19.82% | $2.31 | $2.78 | $2.27 | 2.47M |
| 2026-07-08 | $2.22 | +0.45% | $2.25 | $2.32 | $2.14 | 672.30K |
| 2026-07-07 | $2.21 | -6.36% | $2.36 | $2.37 | $2.20 | 321.40K |
| 2026-07-06 | $2.36 | -4.07% | $2.45 | $2.46 | $2.30 | 366.00K |
| 2026-07-02 | $2.46 | +2.93% | $2.39 | $2.50 | $2.35 | 446.80K |
| 2026-07-01 | $2.39 | +0.42% | $2.45 | $2.51 | $2.34 | 376.60K |
| 2026-06-30 | $2.38 | 0.00% | $2.40 | $2.48 | $2.37 | 591.80K |
| 2026-06-29 | $2.38 | +8.68% | $2.26 | $2.40 | $2.16 | 403.60K |
| 2026-06-26 | $2.19 | +5.80% | $2.12 | $2.31 | $2.08 | 2.49M |
| 2026-06-25 | $2.07 | -2.36% | $2.14 | $2.18 | $2.05 | 167.70K |
| 2026-06-24 | $2.12 | +1.44% | $2.10 | $2.18 | $2.04 | 311.70K |
| 2026-06-23 | $2.09 | +5.03% | $1.94 | $2.12 | $1.92 | 312.50K |
| 2026-06-22 | $1.99 | -0.50% | $2.13 | $2.13 | $1.92 | 1.25M |
| 2026-06-18 | $2.00 | -3.85% | $2.08 | $2.16 | $1.93 | 204.20K |
| 2026-06-17 | $2.08 | +4.52% | $2.02 | $2.19 | $2.00 | 354.50K |
| 2026-06-16 | $1.99 | -3.40% | $2.05 | $2.09 | $1.95 | 256.10K |
| 2026-06-15 | $2.06 | -2.83% | $2.21 | $2.28 | $2.00 | 330.00K |
| 2026-06-12 | $2.12 | +0.95% | $2.10 | $2.17 | $2.07 | 173.60K |
| 2026-06-11 | $2.10 | +0.96% | $2.08 | $2.15 | $2.06 | 345.00K |
| 2026-06-10 | $2.08 | -1.89% | $2.12 | $2.22 | $2.07 | 183.80K |
| 2026-06-09 | $2.12 | -3.64% | $2.23 | $2.29 | $2.07 | 339.40K |
| 2026-06-08 | $2.20 | +1.38% | $2.25 | $2.25 | $2.11 | 203.50K |
| 2026-06-05 | $2.17 | -5.65% | $2.31 | $2.43 | $2.13 | 277.50K |
| 2026-06-04 | $2.30 | +3.14% | $2.27 | $2.38 | $2.25 | 357.00K |
| 2026-06-03 | $2.23 | +3.72% | $2.46 | $2.48 | $2.21 | 442.50K |
| 2026-06-02 | $2.15 | -8.12% | $2.34 | $2.36 | $2.15 | 227.20K |
| 2026-06-01 | $2.34 | -6.02% | $2.49 | $2.51 | $2.33 | 125.90K |
| 2026-05-29 | $2.49 | +4.62% | $2.40 | $2.52 | $2.30 | 267.20K |
| 2026-05-28 | $2.38 | -0.83% | $2.38 | $2.48 | $2.37 | 115.70K |
| 2026-05-27 | $2.40 | 0.00% | $2.40 | $2.56 | $2.39 | 252.70K |
| 2026-05-26 | $2.40 | +2.13% | $2.45 | $2.72 | $2.38 | 507.70K |