Skip to main content
Connect Biopharma Holdings Limited (CNTB)
NASDAQ: CNTB · Real-Time Price · USD
2.190
+0.120 (5.80%)
At close: Jun 26, 2026, 4:00 PM EDT
2.250
+0.060 (2.74%)
Pre-market: Jun 29, 2026, 8:51 AM EDT

CNTB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262.122.312.082.192.195.80%2,463,392
Jun 25, 20262.142.182.052.072.07-2.36%167,712
Jun 24, 20262.102.182.042.122.121.44%311,673
Jun 23, 20261.942.121.922.092.095.03%297,490
Jun 22, 20262.132.131.931.991.99-0.50%1,247,008
Jun 18, 20262.082.161.932.002.00-3.85%204,158
Jun 17, 20262.022.192.002.082.084.52%354,335
Jun 16, 20262.052.091.951.991.99-3.40%256,078
Jun 15, 20262.212.282.002.062.06-2.83%330,512
Jun 12, 20262.102.182.072.122.120.95%173,605
Jun 11, 20262.082.152.062.102.100.96%345,197
Jun 10, 20262.122.222.072.082.08-1.89%183,835
Jun 9, 20262.232.292.072.122.12-3.64%339,488
Jun 8, 20262.252.252.112.202.201.38%203,536
Jun 5, 20262.312.432.132.172.17-5.65%277,554
Jun 4, 20262.272.382.252.302.303.14%357,327
Jun 3, 20262.462.482.222.232.233.72%442,624
Jun 2, 20262.342.362.152.152.15-8.12%227,214
Jun 1, 20262.492.512.332.342.34-6.02%125,866
May 29, 20262.402.522.302.492.494.62%267,185
May 28, 20262.382.482.372.382.38-0.83%115,924
May 27, 20262.402.562.392.402.40-252,768
May 26, 20262.452.722.392.402.402.13%507,712
May 22, 20262.382.452.322.352.35-0.42%94,536
May 21, 20262.362.412.282.362.362.16%116,307
May 20, 20262.212.382.192.312.315.48%201,322
May 19, 20262.342.342.192.192.19-7.98%130,356
May 18, 20262.392.422.332.382.38-130,744
May 15, 20262.422.482.332.382.38-4.03%114,301
May 14, 20262.482.592.402.482.481.22%160,266
May 13, 20262.592.702.432.452.45-8.58%210,487
May 12, 20262.382.692.362.682.6814.53%233,794
May 11, 20262.362.422.322.342.34-0.85%115,181
May 8, 20262.332.402.272.362.361.29%95,207
May 7, 20262.442.482.302.332.33-6.05%127,518
May 6, 20262.472.552.442.482.480.40%67,475
May 5, 20262.512.592.432.472.47-0.40%220,451
May 4, 20262.462.602.452.482.480.40%187,522
May 1, 20262.482.522.402.472.47-40,661
Apr 30, 20262.572.572.422.472.47-2.37%102,428
Apr 29, 20262.432.562.342.532.535.42%124,881
Apr 28, 20262.462.502.352.402.40-2.04%148,621
Apr 27, 20262.512.592.432.452.45-2.78%142,207
Apr 24, 20262.642.642.422.522.52-151,479
Apr 23, 20262.602.652.472.522.52-3.08%233,126
Apr 22, 20262.652.712.572.602.600.78%216,770
Apr 21, 20262.722.822.552.582.58-3.73%455,670
Apr 20, 20262.813.032.612.682.68-4.63%416,211
Apr 17, 20263.053.102.812.812.81-6.02%382,788
Apr 16, 20262.953.072.952.992.992.05%245,643
Apr 15, 20263.083.142.852.932.93-3.93%248,634
Apr 14, 20262.853.152.843.053.057.77%524,215
Apr 13, 20262.813.102.692.832.830.35%397,029
Apr 10, 20262.802.872.722.822.821.44%201,431
Apr 9, 20262.612.902.582.782.785.70%270,752
Apr 8, 20262.872.872.622.632.63-6.74%483,739
Apr 7, 20262.822.862.632.822.82-1.40%625,239
Apr 6, 20263.003.072.752.862.86-4.35%428,414
Apr 2, 20262.903.022.722.992.999.93%859,168
Apr 1, 20262.662.802.592.722.723.82%888,139
Mar 31, 20262.783.002.552.622.62-9.66%418,098
Mar 30, 20263.623.622.572.902.90-15.94%1,519,666
Mar 27, 20263.703.823.293.453.45-6.50%347,860
Mar 26, 20263.403.743.403.693.699.82%621,614
Mar 25, 20263.203.453.143.363.367.35%468,123
Mar 24, 20263.013.162.883.133.136.10%376,253
Mar 23, 20262.812.982.762.952.956.88%222,934
Mar 20, 20262.792.882.692.762.76-3.83%112,541
Mar 19, 20262.853.002.782.872.875.51%171,657
Mar 18, 20262.722.782.562.722.720.37%157,343
Mar 17, 20262.732.802.672.712.710.37%18,658
Mar 16, 20262.682.842.562.702.700.37%136,513
Mar 13, 20262.813.032.672.692.69-3.93%66,875
Mar 12, 20263.013.022.772.802.80-7.28%54,525
Mar 11, 20262.823.042.783.023.028.24%241,097
Mar 10, 20262.692.952.682.792.795.28%255,381
Mar 9, 20262.522.702.502.652.656.85%217,880
Mar 6, 20262.472.582.462.482.480.81%99,797
Mar 5, 20262.552.592.462.462.46-5.02%52,216
Mar 4, 20262.482.672.402.592.594.44%121,031
Mar 3, 20262.452.592.372.482.48-0.80%254,167
Mar 2, 20262.412.572.412.502.501.21%121,028
Feb 27, 20262.592.592.372.472.47-1.98%92,214
Feb 26, 20262.572.572.472.522.52-2.70%49,809
Feb 25, 20262.482.592.432.592.595.71%65,850
Feb 24, 20262.602.602.422.452.45-5.77%112,767
Feb 23, 20262.632.662.512.602.60-1.89%118,446
Feb 20, 20262.872.872.522.652.65-8.62%81,285
Feb 19, 20262.972.972.702.902.90-1.02%68,944
Feb 18, 20262.883.172.712.932.933.17%118,757
Feb 17, 20262.702.902.632.842.849.23%110,800
Feb 13, 20262.462.702.462.602.605.26%39,041
Feb 12, 20262.632.632.462.472.47-7.84%113,077
Feb 11, 20262.622.702.462.682.681.13%238,165
Feb 10, 20262.682.682.602.652.65-2.57%69,118
Feb 9, 20262.362.782.362.722.7211.93%96,514
Feb 6, 20262.342.572.232.432.435.65%70,891
Feb 5, 20262.322.652.262.302.30-1.29%89,789
Feb 4, 20262.652.652.302.332.33-12.08%72,538
Feb 3, 20262.482.802.482.652.657.72%80,546