Dark

CNTB
Connect Biopharma Holdings Limited
stock NASDAQ

At Close

Aug 4, 2026 3:59:39 PM EDT

2.08USD+5.330%(+0.11)267,724

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 8:25:30 AM EDT

2.07USD+5.076%(+0.10)500

After-hours

Aug 4, 2026 4:00:30 PM EDT

2.07USD-0.241%(-0.01)18,153

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	2.080000	2.140000	2.040000	2.080000	+5.584%	267,724	0.000%
2026-08-03	2.060000	2.090000	1.955000	1.970000	-2.475%	259,405	+5.584%
2026-07-31	2.080000	2.120000	1.990000	2.020000	-3.349%	296,629	+2.970%
2026-07-30	2.050000	2.165000	2.050000	2.090000	+1.951%	100,305	-0.478%
2026-07-29	2.100000	2.105000	2.010000	2.050000	-1.442%	154,432	+1.463%
2026-07-28	2.100000	2.110000	2.022000	2.080000	-0.952%	216,029	0.000%
2026-07-27	2.150000	2.200000	2.080000	2.100000	-1.869%	189,975	-0.952%
2026-07-24	2.210000	2.245000	2.090000	2.140000	-2.727%	327,988	-2.804%
2026-07-23	2.150000	2.240000	2.140000	2.200000	0.000%	238,287	-5.455%
2026-07-22	2.190000	2.240000	2.160000	2.200000	-0.452%	182,767	-5.455%
2026-07-21	2.220000	2.240000	2.162300	2.210000	+0.455%	188,144	-5.882%
2026-07-20	2.340000	2.390000	2.140000	2.200000	-7.563%	604,026	-5.455%
2026-07-17	2.330000	2.470000	2.310000	2.380000	+1.927%	381,231	-12.605%
2026-07-16	2.400000	2.440000	2.290000	2.335000	-3.909%	278,328	-10.921%
2026-07-15	2.360000	2.450000	2.305000	2.430000	+3.185%	520,807	-14.403%
2026-07-14	2.240000	2.595000	2.220000	2.355000	+4.204%	1,107,295	-11.677%
2026-07-13	2.490000	2.490000	2.230000	2.260000	-9.960%	485,750	-7.965%
2026-07-10	2.600000	2.830000	2.400000	2.510000	-5.639%	726,878	-17.131%
2026-07-09	2.310000	2.780000	2.265000	2.660000	+19.820%	2,467,034	-21.805%
2026-07-08	2.250000	2.320000	2.145000	2.220000	+0.452%	672,275	-6.306%
2026-07-07	2.360000	2.370000	2.200000	2.210000	-6.356%	321,420	-5.882%
2026-07-06	2.450000	2.460000	2.300000	2.360000	-4.065%	366,096	-11.864%
2026-07-02	2.390000	2.500000	2.350000	2.460000	+2.929%	446,795	-15.447%
2026-07-01	2.450000	2.510000	2.340000	2.390000	+0.420%	376,597	-12.971%
2026-06-30	2.400000	2.480000	2.370000	2.380000	0.000%	591,807	-12.605%
2026-06-29	2.260000	2.405000	2.160000	2.380000	+8.676%	403,574	-12.605%
2026-06-26	2.120000	2.310000	2.080000	2.190000	+5.797%	2,489,273	-5.023%
2026-06-25	2.140000	2.180000	2.050000	2.070000	-2.358%	167,720	+0.483%
2026-06-24	2.100000	2.180000	2.040000	2.120000	+1.435%	311,675	-1.887%
2026-06-23	1.940000	2.115000	1.920000	2.090000	+5.025%	312,540	-0.478%
2026-06-22	2.130000	2.130000	1.925000	1.990000	-0.500%	1,247,008	+4.523%
2026-06-18	2.080000	2.157300	1.930000	2.000000	-3.846%	204,208	+4.000%
2026-06-17	2.020000	2.190000	1.995000	2.080000	+4.523%	354,531	0.000%
2026-06-16	2.050000	2.090000	1.945000	1.990000	-3.398%	256,079	+4.523%
2026-06-15	2.210000	2.278900	1.995000	2.060000	-2.830%	330,513	+0.971%
2026-06-12	2.100000	2.175000	2.070000	2.120000	+0.952%	173,605	-1.887%
2026-06-11	2.080000	2.150000	2.060000	2.100000	+0.962%	345,198	-0.952%
2026-06-10	2.120000	2.220000	2.065000	2.080000	-1.887%	183,835	0.000%
2026-06-09	2.230000	2.290000	2.065000	2.120000	-3.636%	339,489	-1.887%
2026-06-08	2.250000	2.250000	2.110000	2.200000	+1.382%	203,537	-5.455%
2026-06-05	2.310000	2.427500	2.130000	2.170000	-5.652%	277,555	-4.147%
2026-06-04	2.270000	2.380000	2.250000	2.300000	+3.139%	357,327	-9.565%
2026-06-03	2.460000	2.480000	2.215000	2.230000	+3.721%	442,624	-6.726%
2026-06-02	2.340000	2.360000	2.150000	2.150000	-8.120%	227,215	-3.256%
2026-06-01	2.490000	2.505000	2.330000	2.340000	-6.024%	125,866	-11.111%
2026-05-29	2.400000	2.520000	2.300000	2.490000	+4.622%	267,185	-16.466%
2026-05-28	2.380000	2.479700	2.370000	2.380000	-0.833%	115,924	-12.605%
2026-05-27	2.400000	2.560000	2.390000	2.400000	0.000%	252,769	-13.333%
2026-05-26	2.450000	2.719900	2.385000	2.400000	+2.128%	507,713	-13.333%
2026-05-22	2.380000	2.450000	2.320000	2.350000	-0.424%	94,536	-11.489%
2026-05-21	2.360000	2.410000	2.280000	2.360000	+2.165%	115,859	-11.864%
2026-05-20	2.210000	2.383500	2.190000	2.310000	+5.479%	201,322	-9.957%
2026-05-19	2.340000	2.340000	2.190000	2.190000	-7.983%	130,357	-5.023%
2026-05-18	2.390000	2.420000	2.330000	2.380000	0.000%	130,745	-12.605%
2026-05-15	2.420000	2.480000	2.330000	2.380000	-4.032%	114,302	-12.605%
2026-05-14	2.480000	2.590000	2.400000	2.480000	+1.224%	160,267	-16.129%
2026-05-13	2.590000	2.700000	2.430000	2.450000	-8.582%	210,487	-15.102%
2026-05-12	2.380000	2.690000	2.360000	2.680000	+14.530%	233,794	-22.388%
2026-05-11	2.360000	2.420000	2.320000	2.340000	-0.847%	115,182	-11.111%
2026-05-08	2.330000	2.395000	2.270000	2.360000	+1.288%	95,208	-11.864%
2026-05-07	2.440000	2.479900	2.300000	2.330000	-6.048%	127,518	-10.730%
2026-05-06	2.470000	2.550000	2.440000	2.480000	+0.405%	67,476	-16.129%
2026-05-05	2.510000	2.590000	2.429900	2.470000	-0.403%	220,452	-15.789%
2026-05-04	2.460000	2.600000	2.450000	2.480000	+0.405%	187,523	-16.129%
2026-05-01	2.480000	2.515000	2.400000	2.470000	0.000%	40,661	-15.789%
2026-04-30	2.570000	2.570000	2.418400	2.470000	-2.372%	102,428	-15.789%
2026-04-29	2.430000	2.560000	2.334800	2.530000	+5.417%	124,882	-17.787%
2026-04-28	2.460000	2.500000	2.350000	2.400000	-2.041%	148,622	-13.333%
2026-04-27	2.510000	2.590000	2.430000	2.450000	-2.778%	141,892	-15.102%
2026-04-24	2.640000	2.640000	2.420000	2.520000	0.000%	151,480	-17.460%
2026-04-23	2.600000	2.650000	2.470000	2.520000	-3.077%	233,127	-17.460%
2026-04-22	2.650000	2.710000	2.570000	2.600000	+0.775%	216,770	-20.000%
2026-04-21	2.720000	2.820000	2.550000	2.580000	-3.731%	455,671	-19.380%
2026-04-20	2.810000	3.029900	2.610000	2.680000	-4.626%	416,212	-22.388%
2026-04-17	3.050000	3.100000	2.810000	2.810000	-6.020%	382,789	-25.979%
2026-04-16	2.950000	3.065000	2.950000	2.990000	+2.048%	245,643	-30.435%
2026-04-15	3.080000	3.139100	2.850000	2.930000	-3.934%	248,634	-29.010%
2026-04-14	2.850000	3.149400	2.835000	3.050000	+7.774%	524,215	-31.803%
2026-04-13	2.810000	3.100000	2.690000	2.830000	+0.355%	397,030	-26.502%
2026-04-10	2.800000	2.870000	2.720000	2.820000	+1.439%	201,432	-26.241%
2026-04-09	2.610000	2.900000	2.580000	2.780000	+5.703%	273,192	-25.180%
2026-04-08	2.870000	2.870000	2.620000	2.630000	-6.738%	483,740	-20.913%
2026-04-07	2.820000	2.860000	2.630000	2.820000	-1.399%	625,239	-26.241%
2026-04-06	3.000000	3.070000	2.750000	2.860000	-4.348%	428,415	-27.273%
2026-04-02	2.900000	3.020000	2.720000	2.990000	+9.926%	859,168	-30.435%
2026-04-01	2.660000	2.800000	2.590100	2.720000	+3.817%	888,140	-23.529%
2026-03-31	2.780000	2.998000	2.550000	2.620000	-9.655%	418,098	-20.611%
2026-03-30	3.620000	3.620000	2.565000	2.900000	-15.942%	1,519,666	-28.276%
2026-03-27	3.700000	3.820000	3.290100	3.450000	-6.504%	347,861	-39.710%
2026-03-26	3.400000	3.740000	3.396400	3.690000	+9.821%	621,615	-43.631%
2026-03-25	3.200000	3.450000	3.140000	3.360000	+7.348%	468,124	-38.095%
2026-03-24	3.010000	3.160000	2.880000	3.130000	+6.102%	376,253	-33.546%
2026-03-23	2.810000	2.980000	2.760000	2.950000	+6.884%	222,934	-29.492%
2026-03-20	2.790000	2.880000	2.690000	2.760000	-3.833%	112,542	-24.638%
2026-03-19	2.850000	3.000000	2.780000	2.870000	+5.515%	171,657	-27.526%
2026-03-18	2.720000	2.780000	2.561400	2.720000	+0.369%	157,343	-23.529%
2026-03-17	2.730000	2.800600	2.665000	2.710000	+0.370%	18,658	-23.247%
2026-03-16	2.680000	2.842500	2.560000	2.700000	+0.372%	136,513	-22.963%
2026-03-13	2.810000	3.030000	2.670000	2.690000	-3.929%	66,876	-22.677%
2026-03-12	3.010000	3.020000	2.770000	2.800000	-7.285%	54,525	-25.714%
2026-03-11	2.820000	3.040000	2.780000	3.020000	+8.244%	241,098	-31.126%
2026-03-10	2.690000	2.950000	2.676600	2.790000	+5.283%	255,381	-25.448%
2026-03-09	2.520000	2.695000	2.500000	2.650000	+6.855%	217,881	-21.509%
2026-03-06	2.470000	2.580000	2.460000	2.480000	+0.813%	99,797	-16.129%
2026-03-05	2.550000	2.590000	2.455000	2.460000	-5.019%	52,216	-15.447%
2026-03-04	2.480000	2.670000	2.400000	2.590000	+4.435%	121,032	-19.691%
2026-03-03	2.450000	2.590000	2.370100	2.480000	-0.800%	254,168	-16.129%
2026-03-02	2.410000	2.570000	2.410000	2.500000	+1.215%	121,029	-16.800%
2026-02-27	2.590000	2.590000	2.370000	2.470000	-1.984%	92,214	-15.789%
2026-02-26	2.567200	2.570200	2.470000	2.520000	-2.703%	49,810	-17.460%
2026-02-25	2.480000	2.590000	2.430000	2.590000	+5.714%	65,850	-19.691%
2026-02-24	2.600000	2.600000	2.420000	2.450000	-5.769%	112,768	-15.102%
2026-02-23	2.630000	2.660000	2.510100	2.600000	-1.887%	118,447	-20.000%
2026-02-20	2.870000	2.870000	2.520000	2.650000	-8.621%	81,285	-21.509%
2026-02-19	2.970000	2.970000	2.700500	2.900000	-1.024%	68,944	-28.276%
2026-02-18	2.880000	3.170000	2.710000	2.930000	+3.169%	118,757	-29.010%
2026-02-17	2.700000	2.900000	2.625000	2.840000	+9.231%	110,800	-26.761%
2026-02-13	2.460000	2.700000	2.460000	2.600000	+5.263%	39,041	-20.000%
2026-02-12	2.630000	2.630000	2.460000	2.470000	-7.836%	113,077	-15.789%
2026-02-11	2.620000	2.700000	2.460000	2.680000	+1.132%	238,165	-22.388%
2026-02-10	2.680000	2.680000	2.595000	2.650000	-2.574%	69,118	-21.509%
2026-02-09	2.360000	2.780000	2.360000	2.720000	+11.934%	96,414	-23.529%
2026-02-06	2.340000	2.570000	2.230000	2.430000	+5.652%	70,891	-14.403%
2026-02-05	2.320000	2.649900	2.255000	2.300000	-1.288%	89,789	-9.565%
2026-02-04	2.650000	2.650000	2.300000	2.330000	-12.075%	72,538	-10.730%
2026-02-03	2.480000	2.800000	2.480000	2.650000	+7.724%	80,546	-21.509%
2026-02-02	2.360000	2.520000	2.359300	2.460000	+2.500%	28,349	-15.447%
2026-01-30	2.510000	2.520000	2.360000	2.400000	-5.882%	80,558	-13.333%
2026-01-29	2.450000	2.590000	2.450000	2.550000	+2.823%	21,505	-18.431%
2026-01-28	2.650000	2.650000	2.390000	2.480000	-6.415%	25,611	-16.129%
2026-01-27	2.560000	2.680000	2.560000	2.650000	+1.923%	121,049	-21.509%
2026-01-26	2.490000	2.740000	2.311500	2.600000	+2.362%	151,355	-20.000%
2026-01-23	2.670000	2.743400	2.270000	2.540000	-4.511%	99,039	-18.110%
2026-01-22	2.510000	2.880000	2.350000	2.660000	+6.400%	201,049	-21.805%
2026-01-21	2.350000	2.590000	2.350000	2.500000	+8.696%	83,507	-16.800%
2026-01-20	2.150000	2.500000	2.100000	2.300000	+6.481%	66,404	-9.565%
2026-01-16	2.210000	2.399900	2.148600	2.160000	-2.703%	125,447	-3.704%
2026-01-15	2.190000	2.300000	2.190000	2.220000	+1.835%	46,989	-6.306%
2026-01-14	2.200000	2.260700	2.160000	2.180000	0.000%	37,757	-4.587%
2026-01-13	2.120000	2.260000	2.090000	2.180000	+2.830%	63,458	-4.587%
2026-01-12	2.200000	2.200000	2.020500	2.120000	-1.395%	45,799	-1.887%
2026-01-09	2.230000	2.250000	2.140000	2.150000	-3.587%	37,790	-3.256%
2026-01-08	2.330000	2.355000	2.180000	2.230000	-5.106%	83,340	-6.726%
2026-01-07	2.280000	2.370000	2.210000	2.350000	+3.982%	21,145	-11.489%
2026-01-06	2.390000	2.444900	2.260000	2.260000	-5.833%	65,287	-7.965%
2026-01-05	2.520000	2.520000	2.350000	2.400000	-4.762%	69,018	-13.333%
2026-01-02	2.830000	2.830000	2.500000	2.520000	-10.638%	82,492	-17.460%
2025-12-31	2.690000	2.820000	2.660000	2.820000	+4.444%	134,015	-26.241%
2025-12-30	2.710000	2.720000	2.550000	2.700000	+0.746%	139,142	-22.963%
2025-12-29	2.620000	2.750000	2.500000	2.680000	-0.372%	121,043	-22.388%
2025-12-26	2.750000	2.890000	2.650000	2.690000	-1.465%	60,472	-22.677%
2025-12-24	2.535000	2.850000	2.485000	2.730000	+5.000%	161,952	-23.810%
2025-12-23	2.510000	2.610000	2.400000	2.600000	+2.362%	152,367	-20.000%
2025-12-22	2.250000	2.650000	2.250000	2.540000	+11.894%	228,278	-18.110%
2025-12-19	2.280000	2.400000	2.110000	2.270000	-1.304%	247,202	-8.370%
2025-12-18	2.250000	2.310000	2.195000	2.300000	+2.222%	39,746	-9.565%
2025-12-17	2.360000	2.380000	2.030000	2.250000	-4.661%	233,262	-7.556%
2025-12-16	2.260000	2.360000	2.260000	2.360000	+2.609%	86,308	-11.864%
2025-12-15	2.510000	2.510000	2.271200	2.300000	-8.000%	57,317	-9.565%
2025-12-12	2.420000	2.560000	2.400000	2.500000	+2.881%	114,722	-16.800%
2025-12-11	2.360000	2.490000	2.270000	2.430000	+3.404%	104,161	-14.403%
2025-12-10	2.380000	2.380000	2.310000	2.350000	-1.261%	83,515	-11.489%
2025-12-09	2.400000	2.400000	2.290000	2.380000	-1.245%	88,990	-12.605%
2025-12-08	2.380000	2.440000	2.310000	2.410000	+0.417%	127,796	-13.693%
2025-12-05	2.550000	2.550000	2.360000	2.400000	-5.512%	295,175	-13.333%
2025-12-04	2.650000	2.650000	2.500000	2.540000	-4.151%	62,088	-18.110%
2025-12-03	2.700000	2.700000	2.500000	2.650000	-0.376%	508,296	-21.509%
2025-12-02	2.800000	2.800000	2.515000	2.660000	-3.971%	175,877	-21.805%
2025-12-01	2.870000	2.870000	2.740000	2.770000	-1.423%	157,931	-24.910%
2025-11-28	2.830000	2.840000	2.520000	2.810000	-0.707%	213,309	-25.979%
2025-11-26	2.810000	2.880000	2.700000	2.830000	+1.799%	584,575	-26.502%
2025-11-25	2.850000	2.990000	2.730000	2.780000	-4.467%	123,539	-25.180%
2025-11-24	3.090000	3.090000	2.786600	2.910000	-4.276%	2,437,649	-28.522%
2025-11-21	2.980000	3.280000	2.840000	3.040000	-3.492%	546,467	-31.579%
2025-11-20	3.210000	3.210000	2.570000	3.150000	0.000%	928,641	-33.968%
2025-11-19	2.580000	3.200000	2.500000	3.150000	+22.568%	1,877,675	-33.968%
2025-11-18	2.420000	2.600000	2.260000	2.570000	+3.213%	1,466,212	-19.066%
2025-11-17	2.190000	2.590000	2.050600	2.490000	+17.453%	2,258,276	-16.466%
2025-11-14	1.610000	2.170000	1.590000	2.120000	+26.190%	1,043,551	-1.887%
2025-11-13	1.550000	1.705000	1.520000	1.680000	+4.348%	205,753	+23.810%
2025-11-12	1.570000	1.649900	1.490000	1.610000	+5.921%	233,714	+29.193%
2025-11-11	1.560000	1.640000	1.510000	1.520000	0.000%	37,991	+36.842%
2025-11-10	1.550000	1.640000	1.464800	1.520000	-1.935%	46,312	+36.842%
2025-11-07	1.645000	1.669900	1.530000	1.550000	-6.627%	148,406	+34.194%
2025-11-06	1.660000	1.700000	1.600000	1.660000	-1.484%	30,261	+25.301%
2025-11-05	1.660000	1.700000	1.610000	1.685000	+0.298%	82,999	+23.442%
2025-11-04	1.620000	1.732000	1.620000	1.680000	+1.818%	71,053	+23.810%
2025-11-03	1.740000	1.740000	1.570000	1.650000	-3.509%	123,167	+26.061%
2025-10-31	1.700000	1.710000	1.560000	1.710000	+10.323%	94,816	+21.637%
2025-10-30	1.570000	1.644000	1.525800	1.550000	-2.109%	25,773	+34.194%
2025-10-29	1.590000	1.620000	1.460000	1.583400	+2.818%	55,315	+31.363%
2025-10-28	1.630000	1.630000	1.500000	1.540000	-3.750%	57,570	+35.065%
2025-10-27	1.655700	1.690000	1.580000	1.600000	-5.882%	61,120	+30.000%
2025-10-24	1.620000	1.720000	1.610000	1.700000	+4.938%	31,878	+22.353%
2025-10-23	1.626000	1.650000	1.560100	1.620000	+4.180%	19,110	+28.395%
2025-10-22	1.720000	1.740000	1.552000	1.555000	-7.988%	45,807	+33.762%
2025-10-21	1.695000	1.780000	1.630000	1.690000	-3.977%	38,989	+23.077%
2025-10-20	1.740000	1.765000	1.650000	1.760000	+1.734%	25,066	+18.182%
2025-10-17	1.820000	1.850000	1.730000	1.730000	-5.464%	36,759	+20.231%
2025-10-16	1.870000	1.870000	1.710000	1.830000	-2.139%	75,714	+13.661%
2025-10-15	1.790000	1.880000	1.710100	1.870000	+2.747%	68,616	+11.230%
2025-10-14	1.830000	1.900000	1.660000	1.820000	0.000%	138,015	+14.286%
2025-10-13	1.890000	1.890000	1.770000	1.820000	-2.151%	66,610	+14.286%
2025-10-10	2.000000	2.000000	1.790000	1.860000	-6.061%	114,904	+11.828%
2025-10-09	1.870000	2.050000	1.800000	1.980000	+8.791%	283,687	+5.051%
2025-10-08	1.830000	1.876500	1.700000	1.820000	+2.247%	103,121	+14.286%
2025-10-07	1.680000	1.880000	1.640100	1.780000	+11.250%	196,415	+16.854%
2025-10-06	1.490000	1.628300	1.490000	1.600000	+7.383%	31,113	+30.000%
2025-10-03	1.390000	1.500000	1.390000	1.490000	+7.194%	37,875	+39.597%
2025-10-02	1.430000	1.498700	1.360000	1.390000	-7.333%	88,987	+49.640%
2025-10-01	1.470000	1.579800	1.440000	1.500000	-0.662%	68,963	+38.667%
2025-09-30	1.300000	1.520000	1.230000	1.510000	+14.646%	265,977	+37.748%
2025-09-29	1.570000	1.590000	1.265000	1.317100	-16.639%	153,258	+57.923%
2025-09-26	1.680000	1.697500	1.510000	1.580000	-6.509%	92,550	+31.646%
2025-09-25	1.700000	1.789900	1.640000	1.690000	-1.744%	40,951	+23.077%
2025-09-24	1.630000	1.730000	1.570600	1.720000	+6.107%	44,059	+20.930%
2025-09-23	1.580000	1.630000	1.577500	1.621000	+2.595%	32,804	+28.316%
2025-09-22	1.560000	1.640000	1.530000	1.580000	+0.637%	59,045	+31.646%
2025-09-19	1.630000	1.650000	1.560000	1.570000	-2.484%	21,799	+32.484%
2025-09-18	1.570000	1.628600	1.570000	1.610000	0.000%	56,902	+29.193%
2025-09-17	1.640000	1.650000	1.590000	1.610000	0.000%	68,579	+29.193%
2025-09-16	1.660000	1.701000	1.590000	1.610000	+0.625%	42,633	+29.193%
2025-09-15	1.600000	1.758200	1.550000	1.600000	+2.564%	115,472	+30.000%
2025-09-12	1.636100	1.690000	1.560000	1.560000	-4.294%	178,484	+33.333%
2025-09-11	1.760000	1.790000	1.630000	1.630000	-7.386%	113,489	+27.607%
2025-09-10	1.660000	1.760000	1.630000	1.760000	0.000%	133,524	+18.182%
2025-09-09	1.790000	1.790000	1.690000	1.760000	-2.222%	108,605	+18.182%
2025-09-08	1.750000	1.940000	1.720000	1.800000	+2.857%	100,097	+15.556%
2025-09-05	1.780000	1.800000	1.680000	1.750000	-1.685%	121,894	+18.857%
2025-09-04	1.910000	1.959900	1.630000	1.780000	-10.553%	203,563	+16.854%
2025-09-03	2.200000	2.200000	1.820000	1.990000	-5.687%	555,599	+4.523%
2025-09-02	2.050000	2.180000	1.985000	2.110000	+2.427%	213,785	-1.422%
2025-08-29	1.780000	2.060000	1.780000	2.060000	+17.045%	195,085	+0.971%
2025-08-28	1.780000	1.830000	1.755000	1.760000	-1.124%	130,937	+18.182%
2025-08-27	1.790000	1.880000	1.720000	1.780000	+2.890%	117,885	+16.854%
2025-08-26	1.920000	1.920000	1.700000	1.730000	-7.487%	76,302	+20.231%
2025-08-25	1.890000	1.890000	1.810000	1.870000	+2.186%	45,389	+11.230%
2025-08-22	1.770000	1.840000	1.710000	1.830000	+5.780%	121,848	+13.661%
2025-08-21	1.600000	1.860000	1.600000	1.730000	+3.593%	97,952	+20.231%
2025-08-20	1.700000	1.780000	1.610000	1.670000	-7.735%	173,733	+24.551%
2025-08-19	1.930000	1.930000	1.790000	1.810000	-5.729%	136,397	+14.917%
2025-08-18	1.940000	2.078800	1.770000	1.920000	-6.341%	193,176	+8.333%
2025-08-15	2.110000	2.140000	1.880000	2.050000	-4.651%	152,118	+1.463%
2025-08-14	2.350000	2.360000	2.050600	2.150000	-8.898%	144,943	-3.256%
2025-08-13	2.460000	2.460000	2.120000	2.360000	+3.965%	255,618	-11.864%
2025-08-12	2.080000	2.430000	2.080000	2.270000	+10.732%	194,042	-8.370%
2025-08-11	2.060000	2.269900	2.030000	2.050000	-0.966%	90,664	+1.463%
2025-08-08	2.190000	2.190000	2.010000	2.070000	0.000%	69,933	+0.483%
2025-08-07	2.190000	2.260000	1.916600	2.070000	-2.817%	81,185	+0.483%
2025-08-06	2.310000	2.310000	2.050000	2.130000	-3.182%	137,943	-2.347%
2025-08-05	1.980000	2.200000	1.937200	2.200000	+7.843%	80,072	-5.455%
2025-08-04	2.100000	2.110000	1.870000	2.040000	+2.000%	129,418	+1.961%
2025-08-01	2.010000	2.190000	1.830000	2.000000	-0.990%	240,596	+4.000%
2025-07-31	2.130000	2.130000	1.944900	2.020000	-3.810%	150,825	+2.970%
2025-07-30	1.840000	2.110000	1.725000	2.100000	+20.000%	283,308	-0.952%
2025-07-29	2.070000	2.120000	1.700000	1.750000	-15.865%	271,805	+18.857%
2025-07-28	2.210000	2.280000	1.990000	2.080000	-6.306%	184,146	0.000%
2025-07-25	2.350000	2.450000	2.170100	2.220000	-5.532%	122,665	-6.306%
2025-07-24	2.300000	2.350000	2.130000	2.350000	+3.524%	143,693	-11.489%
2025-07-23	2.430000	2.430000	1.785000	2.270000	-4.622%	400,140	-8.370%
2025-07-22	2.200000	2.860000	2.080000	2.380000	+19.000%	840,258	-12.605%
2025-07-21	1.870000	2.200000	1.724700	2.000000	+16.279%	366,104	+4.000%
2025-07-18	1.890000	1.890000	1.670000	1.720000	-7.527%	264,179	+20.930%
2025-07-17	1.670000	1.860000	1.500000	1.860000	+14.815%	531,190	+11.828%
2025-07-16	1.530000	1.650000	1.460000	1.620000	+10.959%	221,742	+28.395%
2025-07-15	1.400000	1.560000	1.363800	1.460000	+3.546%	218,201	+42.466%
2025-07-14	1.500000	1.520000	1.300000	1.410000	-7.237%	264,897	+47.518%
2025-07-11	1.190000	1.560000	1.105000	1.520000	+32.174%	819,055	+36.842%
2025-07-10	1.170000	1.170000	1.090000	1.150000	+5.640%	99,331	+80.870%
2025-07-09	1.170000	1.200000	1.050200	1.088600	-4.080%	152,744	+91.071%
2025-07-08	1.139900	1.176500	1.110000	1.134900	-0.447%	48,457	+83.276%
2025-07-07	1.170000	1.170000	1.109200	1.140000	-2.506%	82,567	+82.456%
2025-07-03	1.060000	1.200000	1.060000	1.169300	+8.269%	148,655	+77.884%
2025-07-02	1.070000	1.090000	1.020000	1.080000	+1.887%	64,480	+92.593%
2025-07-01	1.040000	1.070000	1.025100	1.060000	+8.163%	91,726	+96.226%
2025-06-30	0.980300	1.060000	0.980000	0.980000	-2.000%	116,570	+112.245%
2025-06-27	0.977200	1.066000	0.960300	1.000000	+3.040%	30,069	+108.000%
2025-06-26	0.939900	0.999900	0.930000	0.970500	+1.911%	43,426	+114.323%
2025-06-25	1.000000	1.000000	0.911435	0.952300	-0.356%	58,849	+118.419%
2025-06-24	1.020000	1.020000	0.910000	0.955700	-1.979%	74,960	+117.642%
2025-06-23	1.040000	1.050000	0.964000	0.975000	-5.340%	87,423	+113.333%
2025-06-20	1.030000	1.075000	1.000100	1.030000	+2.990%	113,301	+101.942%
2025-06-18	1.100000	1.120000	0.990000	1.000100	-7.398%	158,463	+107.979%
2025-06-17	0.960000	1.100000	0.960000	1.080000	+10.215%	275,674	+92.593%
2025-06-16	0.970000	0.979899	0.910001	0.979899	+3.147%	93,351	+112.267%
2025-06-13	0.848000	0.960000	0.848000	0.950000	+11.765%	457,759	+118.947%
2025-06-12	0.830000	0.880000	0.790000	0.850000	+3.785%	107,580	+144.706%
2025-06-11	0.800000	0.820000	0.780000	0.819000	+3.019%	21,334	+153.968%
2025-06-10	0.780000	0.810000	0.770101	0.795000	+1.793%	30,413	+161.635%
2025-06-09	0.770000	0.816900	0.752700	0.781000	-1.327%	34,113	+166.325%
2025-06-06	0.770000	0.820000	0.770000	0.791500	+1.461%	28,330	+162.792%
2025-06-05	0.788000	0.799900	0.755000	0.780100	+1.128%	26,149	+166.632%
2025-06-04	0.800000	0.830000	0.730000	0.771400	-4.883%	82,150	+169.640%
2025-06-03	0.840000	0.840800	0.810000	0.811000	-1.013%	21,817	+156.473%
2025-06-02	0.820000	0.849800	0.798000	0.819300	-2.464%	41,183	+153.875%
2025-05-30	0.810000	0.840000	0.781800	0.840000	+7.692%	57,444	+147.619%
2025-05-29	0.809500	0.824100	0.750000	0.780000	+0.013%	57,842	+166.667%
2025-05-28	0.750000	0.789900	0.750000	0.779900	+3.821%	30,784	+166.701%
2025-05-27	0.755000	0.789900	0.750000	0.751200	-0.503%	57,451	+176.890%
2025-05-23	0.760400	0.791200	0.720000	0.755000	-8.374%	84,790	+175.497%
2025-05-22	0.793400	0.839000	0.780000	0.824000	+1.104%	115,969	+152.427%
2025-05-21	0.860000	0.860000	0.781900	0.815000	-3.959%	78,482	+155.215%
2025-05-20	0.800000	0.850000	0.780000	0.848600	+8.116%	100,077	+145.110%
2025-05-19	0.760000	0.791900	0.720000	0.784900	+4.514%	53,207	+165.002%
2025-05-16	0.769000	0.791200	0.730000	0.751000	+3.301%	74,852	+176.964%
2025-05-15	0.765300	0.820000	0.700000	0.727000	-5.584%	132,423	+186.107%
2025-05-14	0.790000	0.799000	0.761500	0.770000	+1.183%	87,123	+170.130%
2025-05-13	0.810000	0.824900	0.760000	0.761000	-5.160%	63,733	+173.325%
2025-05-12	0.850000	0.850000	0.770000	0.802400	-0.914%	87,176	+159.222%
2025-05-09	0.790000	0.838800	0.790000	0.809800	+2.493%	23,291	+156.854%
2025-05-08	0.800000	0.820000	0.790000	0.790100	-1.238%	102,465	+163.258%
2025-05-07	0.800000	0.850000	0.780100	0.800000	+1.010%	107,277	+160.000%
2025-05-06	0.829500	0.839000	0.790000	0.792000	+0.253%	106,773	+162.626%
2025-05-05	0.790000	0.846400	0.790000	0.790000	-4.254%	59,275	+163.291%
2025-05-02	0.838100	0.840000	0.820000	0.825100	+0.622%	47,220	+152.091%
2025-05-01	0.846400	0.846400	0.800000	0.820000	-0.195%	39,619	+153.659%
2025-04-30	0.822900	0.846400	0.750000	0.821600	+1.432%	103,575	+153.165%
2025-04-29	0.820000	0.846300	0.810000	0.810000	0.000%	45,834	+156.790%
2025-04-28	0.792800	0.836400	0.780000	0.810000	+3.713%	46,142	+156.790%
2025-04-25	0.770000	0.809700	0.767200	0.781000	+0.970%	90,236	+166.325%
2025-04-24	0.730000	0.776700	0.685000	0.773500	+13.750%	72,881	+168.908%
2025-04-23	0.720000	0.745000	0.651000	0.680000	-2.829%	47,661	+205.882%
2025-04-22	0.730000	0.755900	0.650000	0.699800	-6.067%	180,997	+197.228%
2025-04-21	0.803900	0.803900	0.707200	0.745000	+0.785%	96,405	+179.195%
2025-04-17	0.850000	0.880000	0.733400	0.739200	-10.940%	103,779	+181.385%
2025-04-16	0.771800	0.900000	0.752200	0.830000	+0.015%	206,326	+150.602%
2025-04-15	0.686500	1.000000	0.680000	0.829879	+27.497%	2,588,728	+150.639%
2025-04-14	0.670000	0.698999	0.630000	0.650900	+4.144%	98,745	+219.558%
2025-04-11	0.640100	0.673000	0.605000	0.625000	-2.160%	146,758	+232.800%
2025-04-10	0.660000	0.669000	0.600000	0.638800	-2.473%	82,128	+225.611%
2025-04-09	0.680000	0.680000	0.600700	0.655000	+9.167%	52,726	+217.557%
2025-04-08	0.600100	0.660000	0.600000	0.600000	-0.017%	64,498	+246.667%
2025-04-07	0.609000	0.650000	0.540000	0.600100	-4.746%	136,448	+246.609%
2025-04-04	0.600000	0.630100	0.510000	0.630000	+6.780%	227,075	+230.159%
2025-04-03	0.645000	0.674000	0.577700	0.590000	-6.438%	113,391	+252.542%
2025-04-02	0.600000	0.680000	0.561000	0.630600	+10.206%	316,658	+229.845%
2025-04-01	0.630000	0.771812	0.550000	0.572200	+4.036%	686,142	+263.509%
2025-03-31	0.680000	0.738000	0.550000	0.550000	-19.118%	200,981	+278.182%
2025-03-28	0.810000	0.829000	0.680000	0.680000	-10.526%	72,868	+205.882%
2025-03-27	0.816500	0.843900	0.760000	0.760000	-2.564%	17,072	+173.684%
2025-03-26	0.797700	0.810100	0.777700	0.780000	-3.704%	17,235	+166.667%
2025-03-25	0.825000	0.830000	0.800000	0.810000	+1.250%	6,958	+156.790%
2025-03-24	0.800000	0.850000	0.797700	0.800000	-1.840%	22,877	+160.000%
2025-03-21	0.800000	0.815000	0.800000	0.815000	-1.248%	457	+155.215%
2025-03-20	0.848750	0.848750	0.800300	0.825300	+3.163%	3,622	+152.030%
2025-03-19	0.830000	0.849900	0.800000	0.800000	+0.288%	4,467	+160.000%
2025-03-18	0.872501	0.872501	0.797700	0.797700	-2.956%	17,660	+160.750%
2025-03-17	0.820100	0.892000	0.820000	0.822000	-3.983%	11,525	+153.041%
2025-03-14	0.849900	0.899800	0.849900	0.856100	+0.729%	10,103	+142.962%
2025-03-13	0.780000	0.850000	0.780000	0.849900	+8.268%	7,466	+144.735%
2025-03-12	0.810000	0.864900	0.785000	0.785000	-3.551%	31,700	+164.968%
2025-03-11	0.845701	0.849800	0.780000	0.813900	+1.408%	30,212	+155.560%
2025-03-10	0.826600	0.840000	0.790000	0.802600	-5.576%	15,841	+159.158%
2025-03-07	0.900000	0.900000	0.802100	0.850000	+2.410%	2,341	+144.706%
2025-03-06	0.860000	0.900000	0.790000	0.830000	-5.682%	17,049	+150.602%
2025-03-05	0.821500	0.905300	0.820000	0.880000	+7.186%	19,388	+136.364%
2025-03-04	0.800000	0.868600	0.800000	0.821000	-5.924%	4,875	+153.350%
2025-03-03	0.940000	0.940000	0.790000	0.872700	-4.088%	50,778	+138.341%
2025-02-28	0.881000	0.909900	0.841000	0.909900	+1.212%	10,236	+128.597%
2025-02-27	0.928300	0.928300	0.880900	0.899000	+6.391%	6,394	+131.368%
2025-02-26	0.850000	0.860000	0.830000	0.844999	-1.744%	9,773	+146.154%
2025-02-25	0.869900	0.869900	0.830000	0.860000	+1.117%	5,245	+141.860%
2025-02-24	0.843000	0.875001	0.830000	0.850500	-2.253%	8,447	+144.562%
2025-02-21	0.870700	0.909350	0.765400	0.870100	+1.174%	90,434	+139.053%
2025-02-20	0.920500	0.951700	0.860000	0.860000	-6.573%	54,865	+141.860%
2025-02-19	0.934700	0.935300	0.920500	0.920500	+1.098%	3,909	+125.964%
2025-02-18	0.910000	0.967300	0.905000	0.910500	-1.290%	21,662	+128.446%
2025-02-14	0.920000	0.978000	0.917800	0.922400	-4.907%	7,199	+125.499%
2025-02-13	0.917800	0.970000	0.917800	0.970000	+5.688%	1,431	+114.433%
2025-02-12	0.944950	0.978000	0.910000	0.917800	-3.389%	8,087	+126.629%

.dark-mode .QXDfqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QXDfqD{ color: #333333; background-color: white; border: 2px solid #333333; }CNTBConnect Biopharma Holdings Limitedstock NASDAQ

CNTB
Connect Biopharma Holdings Limited
stock NASDAQ