NASDAQ:CNTB
Connect Biopharma Holdings Ltd American Stock Price (Quote)
$1.43
+0.0400 (+2.88%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.28 | $2.66 | Wednesday, 1st May 2024 CNTB stock ended at $1.43. This is 2.88% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.53% from a day low at $1.33 to a day high of $1.47. |
| 90 days | $0.90 | $2.66 | |
| 52 weeks | $0.550 | $2.84 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $1.25 | $1.33 | $1.20 | $1.33 | 134 353 |
| Mar 25, 2024 | $1.22 | $1.27 | $1.18 | $1.27 | 111 158 |
| Mar 22, 2024 | $1.21 | $1.28 | $1.21 | $1.28 | 68 139 |
| Mar 21, 2024 | $1.18 | $1.25 | $1.17 | $1.24 | 22 930 |
| Mar 20, 2024 | $1.20 | $1.27 | $1.17 | $1.25 | 83 405 |
| Mar 19, 2024 | $1.27 | $1.27 | $1.20 | $1.20 | 19 631 |
| Mar 18, 2024 | $1.32 | $1.32 | $1.16 | $1.24 | 94 360 |
| Mar 15, 2024 | $1.11 | $1.30 | $1.11 | $1.30 | 115 203 |
| Mar 14, 2024 | $1.25 | $1.29 | $1.10 | $1.12 | 99 333 |
| Mar 13, 2024 | $1.30 | $1.30 | $1.19 | $1.20 | 47 701 |
| Mar 12, 2024 | $1.21 | $1.28 | $1.18 | $1.28 | 50 618 |
| Mar 11, 2024 | $1.24 | $1.30 | $1.15 | $1.16 | 83 919 |
| Mar 08, 2024 | $1.20 | $1.27 | $1.20 | $1.24 | 47 656 |
| Mar 07, 2024 | $1.33 | $1.34 | $1.20 | $1.20 | 33 235 |
| Mar 06, 2024 | $1.39 | $1.39 | $1.23 | $1.33 | 57 714 |
| Mar 05, 2024 | $1.43 | $1.43 | $1.25 | $1.33 | 53 163 |
| Mar 04, 2024 | $1.28 | $1.39 | $1.24 | $1.36 | 200 459 |
| Mar 01, 2024 | $1.16 | $1.20 | $1.12 | $1.18 | 17 142 |
| Feb 29, 2024 | $1.20 | $1.20 | $1.15 | $1.18 | 12 769 |
| Feb 28, 2024 | $1.24 | $1.24 | $1.18 | $1.18 | 25 808 |
| Feb 27, 2024 | $1.21 | $1.30 | $1.18 | $1.26 | 16 935 |
| Feb 26, 2024 | $1.24 | $1.27 | $1.20 | $1.23 | 19 431 |
| Feb 23, 2024 | $1.17 | $1.29 | $0.98 | $1.24 | 3 139 288 |
| Feb 22, 2024 | $1.14 | $1.18 | $1.08 | $1.08 | 15 756 |
| Feb 21, 2024 | $1.18 | $1.18 | $1.11 | $1.12 | 30 103 |
