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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.53	0.56	0.56	0.56	0.51	709,091
April 24, 2025	0.56	0.55	0.55	0.56	0.53	750,554
April 23, 2025	0.56	0.56	0.56	0.57	0.54	506,471
April 22, 2025	0.55	0.58	0.58	0.59	0.55	1.16M
April 21, 2025	0.59	0.55	0.55	0.61	0.52	931,807
April 17, 2025	0.64	0.62	0.62	0.67	0.6	1.41M
April 16, 2025	0.92	0.78	0.78	1.01	0.76	3.85M
April 15, 2025	0.82	0.9	0.9	0.94	0.7	3.27M
April 14, 2025	0.94	0.87	0.87	0.94	0.83	1.6M
April 11, 2025	1.24	0.91	0.91	1.4	0.9	39.86M
April 10, 2025	0.68	1.07	1.07	1.14	0.64	64.85M
April 09, 2025	0.59	0.62	0.62	0.63	0.51	367,210
April 08, 2025	0.63	0.59	0.59	0.68	0.58	353,700
April 07, 2025	0.63	0.65	0.65	0.68	0.59	512,400
April 04, 2025	0.64	0.65	0.65	0.66	0.58	541,199
April 03, 2025	0.7	0.69	0.69	0.72	0.65	487,402
April 02, 2025	0.75	0.75	0.75	0.79	0.65	834,060
April 01, 2025	0.84	0.72	0.72	0.97	0.71	3.34M
March 31, 2025	1	0.78	0.78	1.05	0.77	7.31M
March 28, 2025	0.8	0.89	0.89	1.02	0.77	4.64M
March 27, 2025	0.83	0.77	0.77	0.85	0.76	372,850
March 26, 2025	0.82	0.85	0.85	0.88	0.8	241,869
March 25, 2025	0.86	0.82	0.82	0.86	0.79	238,611
March 24, 2025	0.83	0.88	0.88	0.9	0.81	306,300
March 21, 2025	0.88	0.83	0.83	0.89	0.73	560,194
March 20, 2025	0.88	0.88	0.88	0.94	0.86	270,812
March 19, 2025	0.98	0.89	0.89	1	0.83	897,236
March 18, 2025	1.08	0.97	0.97	1.08	0.97	462,968
March 17, 2025	1.08	1.11	1.11	1.14	1.06	516,100
March 14, 2025	1.02	1.09	1.09	1.12	1.01	511,946
March 13, 2025	1.12	1.01	1.01	1.12	1.01	816,899
March 12, 2025	1.1	1.1	1.1	1.14	1.06	580,887
March 11, 2025	1.08	1.13	1.13	1.18	1.07	1.26M
March 10, 2025	1.11	1.08	1.08	1.12	1.04	764,600
March 07, 2025	1.14	1.1	1.1	1.14	1.06	1.13M
March 06, 2025	1.09	1.1	1.1	1.16	1.06	1.55M
March 05, 2025	1.1	1.07	1.07	1.1	0.98	1.56M
March 04, 2025	1.15	1.13	1.13	1.18	1.06	8.82M
March 03, 2025	1.16	1.16	1.16	1.23	1.12	1.3M
February 28, 2025	1.11	1.2	1.2	1.21	1.09	673,297
February 27, 2025	1.13	1.12	1.12	1.17	1.12	483,408
February 26, 2025	1.25	1.16	1.16	1.26	1.13	792,933
February 25, 2025	1.23	1.22	1.22	1.35	1.2	1.53M
February 24, 2025	1.17	1.21	1.21	1.28	1.09	1.51M
February 21, 2025	1.18	1.15	1.15	1.2	1.13	583,509
February 20, 2025	1.22	1.19	1.19	1.23	1.13	1.23M
February 19, 2025	1.3	1.18	1.18	1.33	1.13	1.4M
February 18, 2025	1.66	1.31	1.31	1.66	1.21	1.59M
February 14, 2025	1.61	1.64	1.64	1.67	1.55	729,904
February 13, 2025	1.79	1.63	1.63	1.84	1.55	3.69M
February 12, 2025	1.85	1.78	1.78	1.88	1.69	788,739
February 11, 2025	1.84	1.77	1.77	2.06	1.6	1.61M
February 10, 2025	2.9	1.82	1.82	3.2	1.8	11M
February 07, 2025	2.67	2.85	2.85	3.7	2.25	144.2M
February 06, 2025	1.73	1.55	1.55	1.82	1.45	659,900
February 05, 2025	1.82	1.9	1.9	2.15	1.78	987,355
February 04, 2025	2.18	1.8	1.8	2.19	1.75	680,726
February 03, 2025	2.37	2.2	2.2	2.41	2.16	313,202
January 31, 2025	2.54	2.48	2.48	2.56	2.35	249,910
January 30, 2025	2.74	2.55	2.55	2.8	2.44	520,200

Conduit Pharmaceuticals Inc. (CDT) NASDAQ