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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	1.68	1.58	1.58	1.7	1.51	92,550
September 25, 2025	1.7	1.69	1.69	1.79	1.64	41,000
September 24, 2025	1.63	1.72	1.72	1.73	1.57	44,059
September 23, 2025	1.58	1.62	1.62	1.63	1.58	32,804
September 22, 2025	1.56	1.58	1.58	1.64	1.53	59,045
September 19, 2025	1.63	1.57	1.57	1.65	1.56	21,800
September 18, 2025	1.57	1.61	1.61	1.63	1.57	56,902
September 17, 2025	1.64	1.61	1.61	1.65	1.59	67,900
September 16, 2025	1.66	1.61	1.61	1.7	1.59	42,633
September 15, 2025	1.6	1.6	1.6	1.76	1.55	115,500
September 12, 2025	1.64	1.56	1.56	1.69	1.56	178,500
September 11, 2025	1.76	1.63	1.63	1.79	1.63	113,500
September 10, 2025	1.66	1.76	1.76	1.76	1.63	133,524
September 09, 2025	1.79	1.76	1.74	1.79	1.69	107,785
September 08, 2025	1.75	1.8	1.8	1.94	1.72	100,097
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

Connect Biopharma Holdings Limited (CNTB) NASDAQ