Connect Biopharma Holdings Limited - CNTB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.78	1.75	1.75	1.8	1.68	121,344
September 04, 2025	1.91	1.78	1.78	1.96	1.63	203,600
September 03, 2025	2.2	1.99	1.99	2.2	1.82	555,600
September 02, 2025	2.05	2.11	2.11	2.18	1.99	213,785
August 29, 2025	1.78	2.06	2.06	2.06	1.78	195,100
August 28, 2025	1.78	1.76	1.76	1.83	1.76	130,937
August 27, 2025	1.79	1.78	1.78	1.88	1.72	117,885
August 26, 2025	1.92	1.73	1.73	1.92	1.7	76,302
August 25, 2025	1.89	1.87	1.87	1.89	1.81	45,400
August 22, 2025	1.77	1.83	1.83	1.84	1.71	121,848
August 21, 2025	1.6	1.73	1.73	1.86	1.6	97,952
August 20, 2025	1.7	1.67	1.67	1.78	1.61	173,733
August 19, 2025	1.93	1.81	1.81	1.93	1.79	136,400
August 18, 2025	1.94	1.92	1.92	2.08	1.77	193,200
August 15, 2025	2.11	2.05	2.05	2.14	1.88	152,118
August 14, 2025	2.35	2.15	2.15	2.36	2.05	144,943
August 13, 2025	2.46	2.36	2.36	2.46	2.12	255,618
August 12, 2025	2.08	2.27	2.27	2.43	2.08	194,042
August 11, 2025	2.06	2.05	2.05	2.27	2.03	90,700
August 08, 2025	2.19	2.07	2.07	2.19	2.01	69,933
August 07, 2025	2.19	2.07	2.07	2.26	1.92	81,185
August 06, 2025	2.31	2.13	2.13	2.31	2.05	137,943
August 05, 2025	1.98	2.2	2.2	2.2	1.94	80,072
August 04, 2025	2.1	2.04	2.04	2.11	1.87	129,418
August 01, 2025	2.01	2	2	2.19	1.83	240,600
July 31, 2025	2.13	2.02	2.02	2.13	1.94	150,825
July 30, 2025	1.84	2.1	2.1	2.11	1.73	283,308
July 29, 2025	2.07	1.75	1.75	2.12	1.7	271,805
July 28, 2025	2.21	2.08	2.08	2.28	1.99	184,146
July 25, 2025	2.35	2.22	2.22	2.45	2.17	122,665
July 24, 2025	2.3	2.35	2.35	2.35	2.13	143,700
July 23, 2025	2.43	2.27	2.27	2.43	1.79	400,140
July 22, 2025	2.2	2.38	2.38	2.86	2.08	840,300
July 21, 2025	1.87	2	2	2.2	1.72	366,104
July 18, 2025	1.89	1.72	1.72	1.89	1.67	264,200
July 17, 2025	1.67	1.86	1.86	1.86	1.5	531,200
July 16, 2025	1.53	1.62	1.62	1.65	1.46	221,742
July 15, 2025	1.4	1.46	1.46	1.56	1.36	218,201
July 14, 2025	1.5	1.41	1.41	1.52	1.3	264,900
July 11, 2025	1.19	1.52	1.52	1.56	1.11	819,055
July 10, 2025	1.17	1.15	1.15	1.17	1.09	99,331
July 09, 2025	1.17	1.09	1.09	1.2	1.05	152,744
July 08, 2025	1.14	1.13	1.13	1.18	1.11	48,500
July 07, 2025	1.17	1.14	1.14	1.17	1.11	82,567
July 03, 2025	1.06	1.17	1.17	1.2	1.06	148,700
July 02, 2025	1.07	1.08	1.08	1.09	1.02	64,480
July 01, 2025	1.04	1.06	1.06	1.07	1.03	91,726
June 30, 2025	0.98	0.98	0.98	1.06	0.98	116,570
June 27, 2025	0.98	1	1	1.07	0.96	30,100
June 26, 2025	0.94	0.97	0.97	1	0.93	43,426
June 25, 2025	1	0.95	0.95	1	0.91	59,260
June 24, 2025	1.02	0.96	0.96	1.02	0.91	75,000
June 23, 2025	1.04	0.98	0.98	1.05	0.96	87,501
June 20, 2025	1.03	1.03	1.03	1.08	1	113,301
June 18, 2025	1.1	1	1	1.12	0.99	159,377
June 17, 2025	0.96	1.08	1.08	1.1	0.96	275,674
June 16, 2025	0.97	0.98	0.98	0.98	0.91	93,351
June 13, 2025	0.85	0.95	0.95	0.96	0.85	457,759
June 12, 2025	0.83	0.85	0.85	0.88	0.79	107,580
June 11, 2025	0.8	0.82	0.82	0.82	0.78	21,433

Connect Biopharma Holdings Limited (CNTB) NASDAQ