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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	1.35	1.33	1.33	1.37	1.29	151,110
August 28, 2025	1.46	1.35	1.35	1.46	1.34	128,047
August 27, 2025	1.5	1.43	1.43	1.55	1.4	172,583
August 26, 2025	1.56	1.55	1.55	1.6	1.5	1.11M
August 25, 2025	1.68	1.73	1.73	1.73	1.65	27,355
August 22, 2025	1.52	1.68	1.68	1.68	1.52	72,052
August 21, 2025	1.55	1.54	1.54	1.55	1.52	24,032
August 20, 2025	1.52	1.55	1.55	1.59	1.47	72,114
August 19, 2025	1.52	1.52	1.52	1.61	1.48	94,917
August 18, 2025	1.66	1.57	1.57	1.66	1.5	125,500
August 15, 2025	1.68	1.64	1.64	1.69	1.61	68,226
August 14, 2025	1.79	1.67	1.67	1.8	1.64	150,119
August 13, 2025	1.7	1.82	1.82	1.85	1.67	86,455
August 12, 2025	1.73	1.74	1.74	1.79	1.66	112,445
August 11, 2025	1.82	1.71	1.71	1.84	1.7	104,544
August 08, 2025	1.87	1.85	1.85	1.9	1.84	51,714
August 07, 2025	1.85	1.87	1.87	1.88	1.84	31,534
August 06, 2025	1.9	1.86	1.86	1.9	1.83	67,810
August 05, 2025	1.85	1.89	1.89	1.89	1.83	51,311
August 04, 2025	1.86	1.88	1.88	1.9	1.82	67,501
August 01, 2025	1.81	1.8	1.8	1.83	1.7	97,181
July 31, 2025	1.77	1.78	1.78	1.79	1.7	102,800
July 30, 2025	1.88	1.77	1.77	1.9	1.75	95,411
July 29, 2025	1.93	1.88	1.88	1.97	1.85	71,374
July 28, 2025	2.01	1.93	1.93	2.1	1.89	115,285
July 25, 2025	2.1	2	2	2.13	2	109,486
July 24, 2025	2.15	2.1	2.1	2.25	2.08	90,404
July 23, 2025	2.2	2.17	2.17	2.25	2.12	97,059
July 22, 2025	2.14	2.16	2.16	2.18	2.08	126,458
July 21, 2025	2.06	2.1	2.1	2.13	1.94	186,623
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

Conduit Pharmaceuticals Inc. (CDT) NASDAQ