Conduit Pharmaceuticals Inc. - CDT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 18, 2025	2.2	2.11	2.11	2.31	2.05	145,778
July 17, 2025	2.2	2.23	2.23	2.25	2.09	203,000
July 16, 2025	2.27	2.19	2.19	2.27	2.13	154,525
July 15, 2025	2.34	2.27	2.27	2.34	2.23	297,168
July 14, 2025	2.36	2.31	2.31	2.46	2.29	217,937
July 11, 2025	2.36	2.36	2.36	2.4	2.33	125,532
July 10, 2025	2.33	2.41	2.41	2.45	2.26	290,375
July 09, 2025	2.42	2.36	2.36	2.45	2.28	314,079
July 08, 2025	2.44	2.46	2.46	2.48	2.34	1.52M
July 07, 2025	2.52	2.42	2.42	2.62	2.38	890,980
July 03, 2025	2.76	2.92	2.92	2.93	2.67	164,344
July 02, 2025	2.83	2.8	2.8	2.85	2.65	89,129
July 01, 2025	2.66	2.79	2.79	2.79	2.57	165,121
June 30, 2025	2.84	2.76	2.76	2.89	2.58	505,932
June 27, 2025	2.55	2.88	2.88	3.05	2.55	1.39M
June 26, 2025	2.45	2.51	2.51	2.6	2.37	384,438
June 25, 2025	2.33	2.45	2.45	2.55	2.33	717,216
June 24, 2025	2.35	2.3	2.3	2.58	2.28	381,862
June 23, 2025	2.29	2.31	2.31	2.38	2.21	616,012
June 20, 2025	2.34	2.3	2.3	2.43	2.29	628,609
June 18, 2025	2.3	2.37	2.37	2.48	2.28	255,511
June 17, 2025	2.24	2.3	2.3	2.59	2.24	273,133
June 16, 2025	2.33	2.3	2.3	2.4	2.23	113,021
June 13, 2025	2.4	2.33	2.33	2.46	2.31	201,697
June 12, 2025	2.51	2.47	2.47	2.54	2.41	167,500
June 11, 2025	2.47	2.53	2.53	2.57	2.43	163,721
June 10, 2025	2.52	2.49	2.49	2.6	2.43	201,628
June 09, 2025	2.59	2.58	2.58	2.6	2.5	220,331
June 06, 2025	2.73	2.69	2.69	2.76	2.58	215,824
June 05, 2025	2.81	2.7	2.7	2.81	2.53	383,157
June 04, 2025	2.83	2.68	2.68	2.86	2.45	5.01M
June 03, 2025	3.8	3.23	3.23	3.94	3.03	1.23M
June 02, 2025	3.88	3.94	3.94	4.24	3.5	1.31M
May 30, 2025	3.65	3.25	3.25	3.75	3.21	310,921
May 29, 2025	3.8	3.62	3.62	3.95	3.5	100,766
May 28, 2025	3.75	3.69	3.69	4.05	3.58	85,390
May 27, 2025	3.54	3.71	3.71	4.39	3.36	202,249
May 23, 2025	4.23	3.47	3.47	4.23	3.26	180,235
May 22, 2025	4.68	4.11	4.11	4.68	3.96	100,135
May 21, 2025	5.6	4.72	4.72	5.65	4.72	82,156
May 20, 2025	5.51	5.75	5.75	6	5.21	111,458
May 19, 2025	5.67	5.7	5.7	5.7	5.18	45,489
May 16, 2025	5.66	5.85	5.85	6.08	5.53	61,940
May 15, 2025	5.87	6.12	6.12	6.12	5.57	37,856
May 14, 2025	6	6	6	6	5.71	28,522
May 13, 2025	5.87	5.95	5.95	6.15	5.7	51,369
May 12, 2025	6	6.14	6.14	6.56	5.77	40,528
May 09, 2025	6.31	6	6	6.4	5.7	174,880
May 08, 2025	6.14	6	6	6.56	5.86	41,960
May 07, 2025	7.05	6.33	6.33	7.13	5.55	76,093
May 06, 2025	7.5	7.14	7.14	7.65	6.9	28,922
May 05, 2025	7.8	7.54	7.54	7.91	7.2	31,673
May 02, 2025	8.25	8.05	8.05	8.55	7.76	42,183
May 01, 2025	8.14	8.4	8.4	8.44	7.96	37,820
April 30, 2025	8.4	8.37	8.37	8.4	7.95	16,089
April 29, 2025	8.4	8.4	8.4	8.77	8.23	46,887
April 28, 2025	8.39	8.18	8.18	8.54	8	39,663
April 25, 2025	7.95	8.44	8.44	8.44	7.68	50,207
April 24, 2025	8.25	8.11	8.11	8.48	7.88	54,468
April 23, 2025	8.4	8.35	8.35	8.55	8.12	35,368

Conduit Pharmaceuticals Inc. (CDT) NASDAQ