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 |
| Sep 26, 2023 | $0.691 | $0.80 | $0.625 | $0.730 | 65 564 |
| Sep 25, 2023 | $0.720 | $0.770 | $0.670 | $0.730 | 54 230 |
| Sep 22, 2023 | $0.640 | $0.82 | $0.550 | $0.728 | 182 338 |
| Sep 21, 2023 | $0.694 | $0.694 | $0.550 | $0.652 | 105 960 |
| Sep 20, 2023 | $0.715 | $0.750 | $0.693 | $0.712 | 41 424 |
| Sep 19, 2023 | $0.710 | $0.754 | $0.710 | $0.717 | 7 193 |
| Sep 18, 2023 | $0.80 | $0.80 | $0.658 | $0.680 | 38 438 |
| Sep 15, 2023 | $0.753 | $0.83 | $0.753 | $0.760 | 4 193 |
| Sep 14, 2023 | $0.82 | $0.84 | $0.760 | $0.84 | 20 570 |
| Sep 13, 2023 | $0.750 | $0.780 | $0.750 | $0.780 | 2 453 |
| Sep 12, 2023 | $0.769 | $0.769 | $0.758 | $0.758 | 9 917 |
| Sep 11, 2023 | $0.758 | $0.780 | $0.758 | $0.780 | 790 |
| Sep 08, 2023 | $0.780 | $0.790 | $0.780 | $0.780 | 4 411 |
| Sep 07, 2023 | $0.750 | $0.84 | $0.750 | $0.780 | 26 637 |
| Sep 06, 2023 | $0.83 | $0.83 | $0.778 | $0.80 | 1 500 |
| Sep 05, 2023 | $0.83 | $0.84 | $0.778 | $0.778 | 19 385 |
| Sep 01, 2023 | $0.81 | $0.82 | $0.798 | $0.80 | 5 207 |
| Aug 31, 2023 | $0.80 | $0.84 | $0.798 | $0.83 | 5 451 |
| Aug 30, 2023 | $0.83 | $0.84 | $0.81 | $0.81 | 5 213 |
| Aug 29, 2023 | $0.84 | $0.84 | $0.81 | $0.82 | 14 622 |
| Aug 28, 2023 | $0.80 | $0.83 | $0.80 | $0.80 | 6 327 |
| Aug 25, 2023 | $0.82 | $0.85 | $0.82 | $0.82 | 7 879 |
| Aug 24, 2023 | $0.82 | $0.84 | $0.80 | $0.82 | 11 536 |
| Aug 23, 2023 | $0.90 | $0.98 | $0.80 | $0.82 | 11 902 |
| Aug 22, 2023 | $0.98 | $0.98 | $0.83 | $0.89 | 33 448 |
