Connect Biopharma Holdings (CNTB) Historical Prices

Time Period

Events

CNTB historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.83	0.87	0.78	0.80	0.80	-3.95%	2,503,148	0.62
Oct 29, 2026	0.85	0.85	0.82	0.84	0.84	-1.18%	248,466	0.06
Oct 28, 2026	0.83	0.86	0.82	0.85	0.85	+0.36%	357,716	0.09
Oct 27, 2026	0.84	0.86	0.81	0.84	0.84	-0.71%	570,350	0.14
Oct 26, 2026	0.79	0.89	0.75	0.85	0.85	+10.70%	1,746,659	0.44
Oct 23, 2026	0.76	0.78	0.74	0.77	0.77	+0.52%	342,532	0.09
Oct 22, 2026	0.80	0.82	0.73	0.76	0.76	-4.51%	1,070,136	0.27
Oct 21, 2026	0.88	0.90	0.79	0.80	0.80	-8.80%	1,582,139	0.40
Oct 20, 2026	0.89	0.92	0.88	0.88	0.88	-2.67%	339,531	0.09
Oct 19, 2026	0.90	0.91	0.86	0.90	0.90	-0.77%	1,007,677	0.26
Oct 16, 2026	0.89	0.91	0.87	0.91	0.91	+0.00%	570,429	0.15
Oct 15, 2026	0.89	0.93	0.88	0.91	0.91	-0.33%	1,517,322	0.39
Oct 14, 2026	0.89	0.93	0.87	0.91	0.91	-0.98%	1,098,124	0.28
Oct 13, 2026	0.90	0.93	0.87	0.92	0.92	+1.44%	1,778,760	0.46
Oct 12, 2026	0.91	0.93	0.88	0.91	0.91	+4.02%	1,619,945	0.42
Oct 09, 2026	0.87	0.93	0.87	0.87	0.87	-1.14%	1,055,426	0.27
Oct 08, 2026	0.93	0.96	0.88	0.88	0.88	-6.78%	1,212,723	0.32
Oct 07, 2026	0.90	0.97	0.89	0.94	0.94	+4.31%	1,224,838	0.32
Oct 06, 2026	0.89	0.98	0.85	0.91	0.91	+0.89%	1,840,787	0.48
Oct 05, 2026	0.93	0.97	0.89	0.90	0.90	-3.24%	1,413,703	0.37
Oct 02, 2026	0.98	1.08	0.89	0.93	0.93	-5.31%	4,196,123	1.11
Oct 01, 2026	1.12	1.12	0.94	0.98	0.98	-11.00%	7,917,097	2.17
Sep 30, 2026	1.89	1.89	1.07	1.10	1.10	+10.89%	165,632,609	162.20
Sep 29, 2026	1.06	1.09	0.98	0.99	0.99	-8.15%	1,604,529	1.60
Sep 28, 2026	1.08	1.11	1.05	1.08	1.08	+0.00%	2,464,393	2.54
Sep 25, 2026	1.09	1.12	1.06	1.08	1.08	-1.82%	804,329	0.83
Sep 24, 2026	1.07	1.11	1.07	1.10	1.10	+2.80%	778,220	0.81
Sep 23, 2026	1.21	1.23	1.07	1.07	1.07	-11.93%	1,410,191	1.44
Sep 22, 2026	1.28	1.28	1.21	1.22	1.22	-7.95%	1,223,618	1.27
Sep 21, 2026	1.27	1.33	1.20	1.32	1.32	+3.13%	1,355,287	1.44
Sep 18, 2026	1.25	1.32	1.25	1.28	1.28	-0.78%	1,282,861	1.38
Sep 17, 2026	1.22	1.30	1.11	1.29	1.29	+4.03%	1,796,805	1.95
Sep 16, 2026	1.14	1.38	1.13	1.24	1.24	+5.98%	3,427,204	3.94
Sep 15, 2026	1.27	1.30	1.06	1.17	1.17	-32.17%	11,685,590	16.96
Sep 14, 2026	1.79	1.82	1.58	1.73	1.73	-15.44%	2,690,609	4.14
Sep 11, 2026	2.07	2.10	1.94	2.04	2.04	-0.97%	878,040	1.37
Sep 10, 2026	1.99	2.08	1.91	2.06	2.06	+2.49%	768,570	1.22
Sep 09, 2026	1.91	2.10	1.89	2.01	2.01	+5.24%	963,891	1.55
Sep 08, 2026	1.92	1.97	1.80	1.91	1.91	+3.80%	1,192,903	1.97
Sep 07, 2026	2.00	2.03	1.74	1.84	1.84	+0.00%	0	0.00
Sep 04, 2026	2.00	2.03	1.74	1.84	1.84	-4.66%	2,412,220	4.18
Sep 03, 2026	2.83	2.93	1.90	1.93	1.93	-30.07%	3,721,129	7.13
Sep 02, 2026	2.37	2.86	2.37	2.76	2.76	+16.95%	2,613,119	5.37
Sep 01, 2026	2.20	2.42	2.15	2.36	2.36	+7.27%	1,972,867	4.27
Aug 31, 2026	2.27	2.35	2.16	2.20	2.20	-1.35%	571,345	1.25
Aug 28, 2026	2.32	2.32	2.20	2.23	2.23	-2.19%	339,084	0.75
Aug 27, 2026	2.34	2.40	2.26	2.28	2.28	-2.15%	551,675	1.23
Aug 26, 2026	2.47	2.50	2.33	2.33	2.33	-4.90%	396,224	0.89
Aug 25, 2026	2.33	2.48	2.33	2.45	2.45	+6.52%	635,936	1.45
Aug 24, 2026	2.38	2.38	2.25	2.30	2.30	-2.54%	430,034	0.98

Connect Biopharma Holdings historical prices

Connect Biopharma Holdings (CNTB) Historical Prices

Become an Expert with TipRanks Premium