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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2.54	2.73	2.73	2.85	2.49	161,902
December 23, 2025	2.51	2.6	2.6	2.61	2.4	152,367
December 22, 2025	2.25	2.54	2.54	2.65	2.25	228,300
December 19, 2025	2.28	2.27	2.27	2.4	2.11	247,202
December 18, 2025	2.25	2.3	2.3	2.31	2.19	39,746
December 17, 2025	2.36	2.25	2.25	2.38	2.03	233,300
December 16, 2025	2.26	2.36	2.36	2.36	2.26	86,308
December 15, 2025	2.51	2.3	2.3	2.51	2.27	57,317
December 12, 2025	2.42	2.5	2.5	2.56	2.4	114,722
December 11, 2025	2.36	2.43	2.43	2.49	2.27	104,200
December 10, 2025	2.38	2.35	2.35	2.38	2.31	83,515
December 09, 2025	2.4	2.38	2.38	2.4	2.29	89,000
December 08, 2025	2.38	2.41	2.41	2.44	2.31	127,800
December 05, 2025	2.55	2.4	2.4	2.55	2.36	295,175
December 04, 2025	2.65	2.54	2.54	2.65	2.5	62,088
December 03, 2025	2.7	2.65	2.65	2.7	2.5	508,300
December 02, 2025	2.8	2.66	2.66	2.8	2.52	175,772
December 01, 2025	2.87	2.77	2.77	2.87	2.74	157,931
November 28, 2025	2.83	2.81	2.81	2.84	2.52	213,309
November 26, 2025	2.81	2.83	2.83	2.88	2.7	584,600
November 25, 2025	2.85	2.78	2.78	2.99	2.73	123,539
November 24, 2025	3.09	2.91	2.91	3.09	2.79	2.44M
November 21, 2025	2.98	3.04	3.04	3.28	2.84	546,467
November 20, 2025	3.21	3.15	3.15	3.21	2.57	928,641
November 19, 2025	2.58	3.15	3.15	3.2	2.5	1.88M
November 18, 2025	2.42	2.57	2.57	2.6	2.26	1.47M
November 17, 2025	2.19	2.49	2.49	2.59	2.05	2.26M
November 14, 2025	1.61	2.12	2.12	2.17	1.59	1.04M
November 13, 2025	1.55	1.68	1.68	1.71	1.52	205,800
November 12, 2025	1.57	1.61	1.61	1.65	1.49	233,714
November 11, 2025	1.59	1.52	1.52	1.59	1.52	34,150
November 10, 2025	1.55	1.52	1.52	1.64	1.47	46,300
November 07, 2025	1.65	1.55	1.55	1.67	1.53	148,406
November 06, 2025	1.66	1.66	1.66	1.7	1.6	30,261
November 05, 2025	1.66	1.69	1.69	1.7	1.61	83,000
November 04, 2025	1.62	1.68	1.68	1.73	1.62	71,053
November 03, 2025	1.74	1.65	1.65	1.74	1.57	123,200
October 31, 2025	1.7	1.71	1.71	1.71	1.56	94,816
October 30, 2025	1.57	1.55	1.55	1.64	1.53	25,800
October 29, 2025	1.59	1.58	1.58	1.62	1.46	55,315
October 28, 2025	1.63	1.54	1.54	1.63	1.5	57,600
October 27, 2025	1.66	1.6	1.6	1.69	1.58	61,120
October 24, 2025	1.62	1.7	1.7	1.72	1.61	32,063
October 23, 2025	1.63	1.62	1.62	1.65	1.56	19,110
October 22, 2025	1.72	1.56	1.56	1.74	1.55	45,807
October 21, 2025	1.7	1.69	1.69	1.78	1.63	39,000
October 20, 2025	1.74	1.76	1.76	1.77	1.65	25,066
October 17, 2025	1.82	1.73	1.73	1.85	1.73	36,800
October 16, 2025	1.87	1.83	1.83	1.87	1.71	75,714
October 15, 2025	1.79	1.87	1.87	1.88	1.71	68,616
October 14, 2025	1.83	1.82	1.82	1.9	1.66	138,015
October 13, 2025	1.89	1.82	1.82	1.89	1.77	66,610
October 10, 2025	2	1.86	1.86	2	1.79	114,904
October 09, 2025	1.87	1.98	1.98	2.05	1.8	283,687
October 08, 2025	1.83	1.82	1.82	1.88	1.7	103,121
October 07, 2025	1.68	1.78	1.78	1.88	1.64	196,415
October 06, 2025	1.49	1.6	1.6	1.63	1.49	31,064
October 03, 2025	1.39	1.49	1.49	1.5	1.39	37,875
October 02, 2025	1.43	1.39	1.39	1.5	1.36	89,000
October 01, 2025	1.47	1.5	1.5	1.58	1.44	68,963

Connect Biopharma Holdings Limited (CNTB) NASDAQ