Skip to main content
Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.400
-0.140 (-5.51%)
At close: Dec 5, 2025, 4:00 PM EST
2.440
+0.040 (1.67%)
After-hours: Dec 5, 2025, 7:20 PM EST

CNTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.552.552.362.402.40-5.51%295,128
Dec 4, 20252.652.652.502.542.54-4.15%61,863
Dec 3, 20252.702.702.502.652.65-0.38%508,295
Dec 2, 20252.802.802.522.662.66-3.97%175,872
Dec 1, 20252.872.872.742.772.77-1.42%157,677
Nov 28, 20252.832.842.522.812.81-0.71%213,309
Nov 26, 20252.812.882.702.832.831.80%584,575
Nov 25, 20252.852.992.732.782.78-4.47%123,539
Nov 24, 20253.093.092.792.912.91-4.28%2,437,649
Nov 21, 20252.983.282.843.043.04-3.49%546,467
Nov 20, 20253.213.212.573.153.15-928,641
Nov 19, 20252.583.202.503.153.1522.57%1,877,675
Nov 18, 20252.422.602.262.572.573.21%1,466,212
Nov 17, 20252.192.592.052.492.4917.45%2,258,276
Nov 14, 20251.612.171.592.122.1226.19%1,043,551
Nov 13, 20251.551.711.521.681.684.35%205,753
Nov 12, 20251.571.651.491.611.615.92%233,714
Nov 11, 20251.561.641.511.521.52-37,991
Nov 10, 20251.551.641.471.521.52-1.94%46,312
Nov 7, 20251.651.671.531.551.55-6.63%148,406
Nov 6, 20251.661.701.601.661.66-1.48%30,261
Nov 5, 20251.661.701.611.691.690.30%82,999
Nov 4, 20251.621.731.621.681.681.82%71,053
Nov 3, 20251.741.741.571.651.65-3.51%123,167
Oct 31, 20251.701.711.561.711.7110.32%94,816
Oct 30, 20251.571.641.531.551.55-2.08%25,773
Oct 29, 20251.591.621.461.581.582.79%55,315
Oct 28, 20251.631.631.501.541.54-3.75%57,570
Oct 27, 20251.661.691.581.601.60-5.88%61,120
Oct 24, 20251.621.721.611.701.704.94%31,878
Oct 23, 20251.631.651.561.621.624.18%19,110
Oct 22, 20251.721.741.551.561.56-7.99%45,807
Oct 21, 20251.701.781.631.691.69-3.98%38,989
Oct 20, 20251.741.771.651.761.761.73%25,066
Oct 17, 20251.821.851.731.731.73-5.46%36,759
Oct 16, 20251.871.871.711.831.83-2.14%75,714
Oct 15, 20251.791.881.711.871.872.75%68,616
Oct 14, 20251.831.901.661.821.82-138,015
Oct 13, 20251.891.891.771.821.82-2.15%66,610
Oct 10, 20252.002.001.791.861.86-6.06%114,904
Oct 9, 20251.872.051.801.981.988.79%283,687
Oct 8, 20251.831.881.701.821.822.25%103,121
Oct 7, 20251.681.881.641.781.7811.25%196,415
Oct 6, 20251.491.631.491.601.607.38%31,113
Oct 3, 20251.391.501.391.491.497.19%37,875
Oct 2, 20251.431.501.361.391.39-7.33%88,987
Oct 1, 20251.471.581.441.501.50-0.66%68,963
Sep 30, 20251.301.521.231.511.5114.65%265,977
Sep 29, 20251.571.591.271.321.32-16.65%153,258
Sep 26, 20251.681.701.511.581.58-6.51%92,550
Sep 25, 20251.701.791.641.691.69-1.74%40,951
Sep 24, 20251.631.731.571.721.726.11%44,059
Sep 23, 20251.581.631.581.621.622.59%32,804
Sep 22, 20251.561.641.531.581.580.64%59,045
Sep 19, 20251.631.651.561.571.57-2.48%21,799
Sep 18, 20251.571.631.571.611.61-56,902
Sep 17, 20251.641.651.591.611.61-68,579
Sep 16, 20251.661.701.591.611.610.63%42,633
Sep 15, 20251.601.761.551.601.602.56%115,472
Sep 12, 20251.641.691.561.561.56-4.29%178,484
Sep 11, 20251.761.791.631.631.63-7.39%113,489
Sep 10, 20251.661.761.631.761.76-133,524
Sep 9, 20251.791.791.691.761.76-2.22%108,605
Sep 8, 20251.751.941.721.801.802.86%100,097
Sep 5, 20251.781.801.681.751.75-1.69%121,894
Sep 4, 20251.911.961.631.781.78-10.55%203,563
Sep 3, 20252.202.201.821.991.99-5.69%555,599
Sep 2, 20252.052.181.992.112.112.43%213,785
Aug 29, 20251.782.061.782.062.0617.05%195,085
Aug 28, 20251.781.831.761.761.76-1.12%130,937
Aug 27, 20251.791.881.721.781.782.89%117,885
Aug 26, 20251.921.921.701.731.73-7.49%76,302
Aug 25, 20251.891.891.811.871.872.19%45,389
Aug 22, 20251.771.841.711.831.835.78%121,848
Aug 21, 20251.601.861.601.731.733.59%97,952
Aug 20, 20251.701.781.611.671.67-7.73%173,733
Aug 19, 20251.931.931.791.811.81-5.73%136,397
Aug 18, 20251.942.081.771.921.92-6.34%193,176
Aug 15, 20252.112.141.882.052.05-4.65%152,118
Aug 14, 20252.352.362.052.152.15-8.90%144,943
Aug 13, 20252.462.462.122.362.363.96%255,618
Aug 12, 20252.082.432.082.272.2710.73%194,042
Aug 11, 20252.062.272.032.052.05-0.97%90,664
Aug 8, 20252.192.192.012.072.07-69,933
Aug 7, 20252.192.261.922.072.07-2.82%81,185
Aug 6, 20252.312.312.052.132.13-3.18%137,943
Aug 5, 20251.982.201.942.202.207.84%80,072
Aug 4, 20252.102.111.872.042.042.00%129,418
Aug 1, 20252.012.191.832.002.00-0.99%240,596
Jul 31, 20252.132.131.952.022.02-3.81%150,825
Jul 30, 20251.842.111.732.102.1020.00%283,308
Jul 29, 20252.072.121.701.751.75-15.87%271,805
Jul 28, 20252.212.281.992.082.08-6.31%184,146
Jul 25, 20252.352.452.172.222.22-5.53%122,665
Jul 24, 20252.302.352.132.352.353.52%143,693
Jul 23, 20252.432.431.792.272.27-4.62%400,140
Jul 22, 20252.202.862.082.382.3819.00%840,258
Jul 21, 20251.872.201.732.002.0016.28%366,104
Jul 18, 20251.891.891.671.721.72-7.53%264,179
Jul 17, 20251.671.861.501.861.8614.81%531,190