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 |
| Aug 21, 2023 | $0.85 | $0.98 | $0.750 | $0.88 | 27 554 |
| Aug 18, 2023 | $0.90 | $0.90 | $0.89 | $0.89 | 22 021 |
| Aug 17, 2023 | $0.89 | $0.91 | $0.89 | $0.90 | 6 694 |
| Aug 16, 2023 | $0.88 | $0.95 | $0.88 | $0.89 | 43 472 |
| Aug 15, 2023 | $0.93 | $0.97 | $0.90 | $0.90 | 32 423 |
| Aug 14, 2023 | $0.93 | $0.94 | $0.92 | $0.92 | 1 966 |
| Aug 11, 2023 | $0.89 | $0.95 | $0.89 | $0.92 | 4 093 |
| Aug 10, 2023 | $0.91 | $0.97 | $0.90 | $0.93 | 25 865 |
| Aug 09, 2023 | $0.94 | $0.98 | $0.91 | $0.93 | 8 124 |
| Aug 08, 2023 | $0.90 | $1.03 | $0.90 | $0.98 | 12 155 |
| Aug 07, 2023 | $0.97 | $1.00 | $0.90 | $0.93 | 25 694 |
| Aug 04, 2023 | $0.97 | $1.01 | $0.95 | $0.99 | 13 895 |
| Aug 03, 2023 | $0.90 | $1.00 | $0.90 | $0.96 | 106 272 |
| Aug 02, 2023 | $0.97 | $0.97 | $0.89 | $0.95 | 37 357 |
| Aug 01, 2023 | $0.99 | $0.99 | $0.94 | $0.94 | 34 324 |
| Jul 31, 2023 | $0.95 | $1.04 | $0.95 | $0.97 | 45 873 |
| Jul 28, 2023 | $1.01 | $1.05 | $0.99 | $1.00 | 27 682 |
| Jul 27, 2023 | $1.02 | $1.03 | $0.99 | $1.00 | 16 717 |
| Jul 26, 2023 | $1.02 | $1.09 | $0.98 | $1.03 | 42 661 |
| Jul 25, 2023 | $1.07 | $1.08 | $1.03 | $1.03 | 27 884 |
| Jul 24, 2023 | $1.03 | $1.15 | $1.07 | $1.07 | 29 117 |
| Jul 21, 2023 | $1.08 | $1.11 | $1.03 | $1.08 | 53 589 |
| Jul 20, 2023 | $1.08 | $1.13 | $1.05 | $1.08 | 19 766 |
| Jul 19, 2023 | $1.18 | $1.18 | $1.07 | $1.13 | 14 201 |
| Jul 18, 2023 | $1.09 | $1.14 | $1.07 | $1.09 | 12 260 |
