CanSino Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	31.90	31.90	29.80	29.84	29.84	-6.87%	2,433,800
Apr 28, 2026	32.30	34.18	31.90	32.04	32.04	-0.80%	1,289,000
Apr 27, 2026	32.84	32.84	31.96	32.30	32.30	-1.64%	406,818
Apr 24, 2026	32.60	32.98	31.64	32.84	32.84	0.80%	510,000
Apr 23, 2026	34.00	34.00	32.56	32.58	32.58	-3.95%	808,800
Apr 22, 2026	34.14	34.24	33.52	33.92	33.92	-0.64%	515,600
Apr 21, 2026	34.76	34.98	33.70	34.14	34.14	-1.27%	534,200
Apr 20, 2026	34.66	35.06	34.30	34.58	34.58	-1.76%	595,400
Apr 17, 2026	35.30	35.62	34.24	35.20	35.20	-	731,105
Apr 16, 2026	34.34	35.42	33.98	35.20	35.20	2.80%	1,092,000
Apr 15, 2026	34.00	34.64	33.50	34.24	34.24	2.21%	1,148,945
Apr 14, 2026	33.50	33.68	32.50	33.50	33.50	1.45%	671,400
Apr 13, 2026	33.16	34.08	32.86	33.02	33.02	0.86%	1,046,032
Apr 10, 2026	33.06	33.10	32.36	32.74	32.74	0.06%	591,603
Apr 9, 2026	33.76	34.14	32.58	32.72	32.72	-3.25%	674,200
Apr 8, 2026	33.38	34.20	33.28	33.82	33.82	2.36%	673,800
Apr 2, 2026	33.54	33.66	32.42	33.04	33.04	-2.31%	1,052,800
Apr 1, 2026	32.60	34.22	31.70	33.82	33.82	8.40%	1,463,400
Mar 31, 2026	32.74	33.18	31.02	31.20	31.20	-4.00%	858,100
Mar 30, 2026	31.54	32.50	31.42	32.50	32.50	0.68%	822,600
Mar 27, 2026	30.34	32.76	30.34	32.28	32.28	5.15%	1,039,600
Mar 26, 2026	31.80	31.92	30.56	30.70	30.70	-3.70%	617,400
Mar 25, 2026	32.32	32.88	31.76	31.88	31.88	-1.36%	661,600
Mar 24, 2026	31.84	32.54	31.28	32.32	32.32	2.15%	853,657
Mar 23, 2026	33.06	33.06	30.94	31.64	31.64	-4.58%	900,800
Mar 20, 2026	34.14	35.10	32.88	33.16	33.16	-2.87%	552,400
Mar 19, 2026	35.16	35.16	33.80	34.14	34.14	-3.01%	455,400
Mar 18, 2026	34.00	35.68	34.00	35.20	35.20	3.53%	671,600
Mar 17, 2026	33.98	35.06	33.82	34.00	34.00	0.06%	396,000
Mar 16, 2026	33.98	34.00	33.26	33.98	33.98	1.55%	292,282
Mar 13, 2026	33.54	34.02	33.24	33.46	33.46	-1.76%	353,748
Mar 12, 2026	33.80	34.28	33.38	34.06	34.06	-	301,400
Mar 11, 2026	35.32	35.32	33.94	34.06	34.06	-2.29%	344,264
Mar 10, 2026	34.90	35.06	33.86	34.86	34.86	2.89%	742,800
Mar 9, 2026	33.32	33.88	32.60	33.88	33.88	-0.18%	611,800
Mar 6, 2026	32.50	34.16	32.28	33.94	33.94	5.40%	813,000
Mar 5, 2026	32.28	33.06	31.78	32.20	32.20	1.71%	741,000
Mar 4, 2026	31.90	32.08	31.00	31.66	31.66	-0.75%	533,400
Mar 3, 2026	34.08	34.08	31.80	31.90	31.90	-4.61%	1,072,400
Mar 2, 2026	34.62	35.06	33.14	33.44	33.44	-5.75%	1,105,400
Feb 27, 2026	33.84	35.70	33.56	35.48	35.48	6.93%	1,703,200
Feb 26, 2026	33.30	34.16	32.72	33.18	33.18	0.24%	895,616
Feb 25, 2026	33.60	33.98	33.00	33.10	33.10	0.18%	371,667
Feb 24, 2026	33.50	33.88	32.76	33.04	33.04	-2.77%	726,200
Feb 23, 2026	33.52	34.44	33.52	33.98	33.98	1.55%	154,200
Feb 20, 2026	33.50	33.96	33.04	33.46	33.46	0.36%	190,544
Feb 16, 2026	33.12	33.40	32.32	33.34	33.34	-0.30%	59,000
Feb 13, 2026	33.24	33.90	33.10	33.44	33.44	-0.36%	430,946
Feb 12, 2026	34.62	34.70	33.56	33.56	33.56	-3.06%	509,000
Feb 11, 2026	35.14	35.32	34.38	34.62	34.62	-1.48%	642,015
Feb 10, 2026	35.46	35.86	34.68	35.14	35.14	0.86%	803,600
Feb 9, 2026	35.30	35.38	34.54	34.84	34.84	0.93%	370,600
Feb 6, 2026	34.02	34.84	33.58	34.52	34.52	0.76%	548,412
Feb 5, 2026	33.64	34.72	33.60	34.26	34.26	0.65%	650,600
Feb 4, 2026	33.50	34.62	33.50	34.04	34.04	-0.82%	630,000
Feb 3, 2026	34.32	34.86	33.60	34.32	34.32	0.59%	605,200
Feb 2, 2026	35.36	35.56	33.90	34.12	34.12	-3.45%	1,087,558
Jan 30, 2026	36.22	36.72	34.46	35.34	35.34	-1.06%	1,707,400
Jan 29, 2026	36.74	36.74	35.64	35.72	35.72	-2.78%	1,530,800
Jan 28, 2026	39.28	39.28	36.60	36.74	36.74	-3.42%	2,553,400
Jan 27, 2026	39.96	40.04	37.30	38.04	38.04	-4.61%	4,698,200
Jan 26, 2026	37.28	41.64	37.28	39.88	39.88	7.49%	8,338,858
Jan 23, 2026	36.98	37.62	35.58	37.10	37.10	3.06%	1,004,800
Jan 22, 2026	36.14	36.30	35.68	36.00	36.00	0.84%	402,200
Jan 21, 2026	35.12	35.94	34.88	35.70	35.70	0.85%	355,800
Jan 20, 2026	35.92	36.56	35.10	35.40	35.40	-2.80%	410,130
Jan 19, 2026	36.62	37.30	36.34	36.42	36.42	-2.57%	529,400
Jan 16, 2026	37.60	37.90	36.70	37.38	37.38	-0.53%	913,400
Jan 15, 2026	38.74	39.14	37.50	37.58	37.58	-3.09%	654,127
Jan 14, 2026	38.00	39.18	37.70	38.78	38.78	3.30%	1,505,406
Jan 13, 2026	37.60	38.60	36.84	37.54	37.54	-	1,578,394
Jan 12, 2026	38.06	38.96	37.14	37.54	37.54	-1.21%	992,200
Jan 9, 2026	37.64	38.52	37.20	38.00	38.00	1.06%	1,070,000
Jan 8, 2026	38.04	38.06	37.02	37.60	37.60	-1.16%	474,600
Jan 7, 2026	37.08	39.50	37.08	38.04	38.04	1.98%	1,269,200
Jan 6, 2026	37.20	37.74	36.54	37.30	37.30	2.53%	1,050,000
Jan 5, 2026	34.90	36.60	34.54	36.38	36.38	4.06%	770,200
Jan 2, 2026	34.80	35.50	34.44	34.96	34.96	0.11%	177,793
Dec 31, 2025	35.02	35.02	34.42	34.92	34.92	-0.29%	286,400
Dec 30, 2025	35.34	35.34	34.60	35.02	35.02	-0.91%	702,200
Dec 29, 2025	36.30	36.36	35.24	35.34	35.34	-2.97%	886,000
Dec 24, 2025	36.70	37.04	36.18	36.42	36.42	-0.16%	225,463
Dec 23, 2025	37.00	37.34	36.16	36.48	36.48	-1.41%	666,800
Dec 22, 2025	36.84	37.54	36.50	37.00	37.00	0.43%	511,000
Dec 19, 2025	36.68	37.60	36.68	36.84	36.84	-0.65%	343,600
Dec 18, 2025	37.70	37.70	36.56	37.08	37.08	-0.91%	324,800
Dec 17, 2025	36.42	37.56	36.42	37.42	37.42	1.85%	266,200
Dec 16, 2025	37.72	37.72	36.00	36.74	36.74	-2.60%	573,050
Dec 15, 2025	37.54	38.64	37.50	37.72	37.72	-0.53%	461,129
Dec 12, 2025	37.66	38.26	37.28	37.92	37.92	0.53%	383,760
Dec 11, 2025	38.20	38.42	37.32	37.72	37.72	-1.00%	360,953
Dec 10, 2025	38.38	38.38	37.26	38.10	38.10	1.17%	544,300
Dec 9, 2025	38.30	38.30	37.08	37.66	37.66	-1.36%	699,882
Dec 8, 2025	37.52	38.98	37.78	38.18	38.18	-0.31%	626,432
Dec 5, 2025	38.72	38.72	37.90	38.30	38.30	-0.67%	480,200
Dec 4, 2025	37.50	38.62	37.80	38.56	38.56	2.06%	529,000
Dec 3, 2025	39.36	39.30	37.34	37.78	37.78	-2.53%	635,600
Dec 2, 2025	40.00	40.04	38.18	38.76	38.76	-3.25%	714,600
Dec 1, 2025	39.68	40.34	39.54	40.06	40.06	0.96%	367,419
Nov 28, 2025	41.50	41.50	39.08	39.68	39.68	-1.78%	627,000