Connect Biopharma Holdings Limited (CNTB)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.3000 | 1.4000 | 1.3000 | 1.3400 | 1.3400 | 58,100 |
| 25 Apr 2024 | 1.3200 | 1.4000 | 1.3100 | 1.3600 | 1.3600 | 33,900 |
| 24 Apr 2024 | 1.4500 | 1.4500 | 1.3300 | 1.3700 | 1.3700 | 41,100 |
| 23 Apr 2024 | 1.3400 | 1.4600 | 1.3200 | 1.3900 | 1.3900 | 73,400 |
| 22 Apr 2024 | 1.5400 | 1.5400 | 1.2800 | 1.3500 | 1.3500 | 50,900 |
| 19 Apr 2024 | 1.4600 | 1.5800 | 1.4500 | 1.5400 | 1.5400 | 32,200 |
| 18 Apr 2024 | 1.6200 | 1.7300 | 1.4400 | 1.5200 | 1.5200 | 61,900 |
| 17 Apr 2024 | 1.6500 | 1.7800 | 1.5500 | 1.5500 | 1.5500 | 78,700 |
| 16 Apr 2024 | 1.6400 | 1.7800 | 1.6000 | 1.7300 | 1.7300 | 106,100 |
| 15 Apr 2024 | 1.6800 | 1.8500 | 1.6300 | 1.6700 | 1.6700 | 78,500 |
| 12 Apr 2024 | 1.8100 | 1.9150 | 1.7200 | 1.7200 | 1.7200 | 195,000 |
| 11 Apr 2024 | 1.8100 | 1.9460 | 1.8000 | 1.9200 | 1.9200 | 92,300 |
| 10 Apr 2024 | 1.8650 | 1.9780 | 1.8000 | 1.8600 | 1.8600 | 74,600 |
| 09 Apr 2024 | 1.8200 | 1.9640 | 1.6400 | 1.8700 | 1.8700 | 134,100 |
| 08 Apr 2024 | 2.1600 | 2.2900 | 1.7000 | 1.8000 | 1.8000 | 373,600 |
| 05 Apr 2024 | 1.8100 | 2.1500 | 1.8100 | 2.1400 | 2.1400 | 203,900 |
| 04 Apr 2024 | 2.1000 | 2.1000 | 1.8000 | 1.8000 | 1.8000 | 275,000 |
| 03 Apr 2024 | 2.1300 | 2.3080 | 1.9700 | 2.1300 | 2.1300 | 378,900 |
| 02 Apr 2024 | 2.2800 | 2.6600 | 1.8400 | 2.0800 | 2.0800 | 623,800 |
| 01 Apr 2024 | 1.8200 | 2.4600 | 1.7400 | 2.2000 | 2.2000 | 616,200 |
| 28 Mar 2024 | 1.6900 | 1.9680 | 1.6600 | 1.7400 | 1.7400 | 470,100 |
| 27 Mar 2024 | 1.3500 | 1.6480 | 1.3400 | 1.6100 | 1.6100 | 367,800 |
| 26 Mar 2024 | 1.2500 | 1.3300 | 1.2000 | 1.3300 | 1.3300 | 134,400 |
| 25 Mar 2024 | 1.2200 | 1.2700 | 1.1800 | 1.2700 | 1.2700 | 111,200 |
| 22 Mar 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | 1.2800 | 68,100 |
| 21 Mar 2024 | 1.1800 | 1.2500 | 1.1710 | 1.2400 | 1.2400 | 23,200 |
| 20 Mar 2024 | 1.2000 | 1.2700 | 1.1700 | 1.2500 | 1.2500 | 83,400 |
| 19 Mar 2024 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | 1.2000 | 19,600 |
| 18 Mar 2024 | 1.3200 | 1.3200 | 1.1600 | 1.2400 | 1.2400 | 94,200 |
| 15 Mar 2024 | 1.1100 | 1.3000 | 1.1100 | 1.3000 | 1.3000 | 161,900 |
| 14 Mar 2024 | 1.2500 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 132,100 |
| 13 Mar 2024 | 1.3000 | 1.3000 | 1.1900 | 1.2000 | 1.2000 | 47,700 |
| 12 Mar 2024 | 1.2100 | 1.2800 | 1.1600 | 1.2800 | 1.2800 | 50,700 |
| 11 Mar 2024 | 1.2400 | 1.3000 | 1.1500 | 1.1600 | 1.1600 | 84,700 |
| 08 Mar 2024 | 1.2000 | 1.3150 | 1.2000 | 1.2400 | 1.2400 | 47,700 |
| 07 Mar 2024 | 1.3300 | 1.3400 | 1.2000 | 1.2000 | 1.2000 | 33,300 |
| 06 Mar 2024 | 1.3900 | 1.3900 | 1.2300 | 1.3300 | 1.3300 | 58,100 |
| 05 Mar 2024 | 1.4300 | 1.4300 | 1.2500 | 1.3300 | 1.3300 | 53,200 |
| 04 Mar 2024 | 1.2800 | 1.4000 | 1.2400 | 1.3600 | 1.3600 | 201,000 |
| 01 Mar 2024 | 1.1600 | 1.1950 | 1.1000 | 1.1800 | 1.1800 | 17,200 |
| 29 Feb 2024 | 1.2000 | 1.2100 | 1.1200 | 1.1800 | 1.1800 | 13,000 |
| 28 Feb 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1800 | 1.1800 | 26,000 |
| 27 Feb 2024 | 1.2100 | 1.3000 | 1.1800 | 1.2600 | 1.2600 | 18,500 |
| 26 Feb 2024 | 1.2400 | 1.2680 | 1.2000 | 1.2300 | 1.2300 | 20,800 |
| 23 Feb 2024 | 1.1650 | 1.2900 | 0.9800 | 1.2350 | 1.2350 | 3,139,400 |
| 22 Feb 2024 | 1.1400 | 1.1800 | 1.0800 | 1.0800 | 1.0800 | 16,200 |
| 21 Feb 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1200 | 1.1200 | 30,100 |
| 20 Feb 2024 | 1.2800 | 1.3100 | 1.1500 | 1.1500 | 1.1500 | 35,200 |
| 16 Feb 2024 | 1.2200 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 24,600 |
| 15 Feb 2024 | 1.1910 | 1.3400 | 1.1900 | 1.2100 | 1.2100 | 20,300 |
| 14 Feb 2024 | 1.2500 | 1.2850 | 1.2000 | 1.2000 | 1.2000 | 27,200 |
| 13 Feb 2024 | 1.2600 | 1.3300 | 1.2110 | 1.2250 | 1.2250 | 88,100 |
| 12 Feb 2024 | 1.4000 | 1.4100 | 1.2600 | 1.2750 | 1.2750 | 55,400 |
| 09 Feb 2024 | 1.1000 | 1.4900 | 1.1000 | 1.4000 | 1.4000 | 336,500 |
| 08 Feb 2024 | 1.2000 | 1.2000 | 1.0400 | 1.1100 | 1.1100 | 21,800 |
| 07 Feb 2024 | 1.0600 | 1.3000 | 1.0300 | 1.1600 | 1.1600 | 103,700 |
| 06 Feb 2024 | 1.1500 | 1.1900 | 1.0500 | 1.0800 | 1.0800 | 66,000 |
| 05 Feb 2024 | 1.0200 | 1.2000 | 0.9900 | 1.1400 | 1.1400 | 68,700 |
| 02 Feb 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0500 | 1.0500 | 19,200 |
| 01 Feb 2024 | 1.1200 | 1.1600 | 0.9000 | 1.0100 | 1.0100 | 138,700 |
| 31 Jan 2024 | 1.1100 | 1.2600 | 1.1100 | 1.1700 | 1.1700 | 18,200 |
| 30 Jan 2024 | 1.2900 | 1.2900 | 1.1000 | 1.1200 | 1.1200 | 75,600 |
| 29 Jan 2024 | 1.1900 | 1.2630 | 1.1700 | 1.2300 | 1.2300 | 21,200 |
| 26 Jan 2024 | 1.3000 | 1.3000 | 1.2350 | 1.2700 | 1.2700 | 14,600 |
| 25 Jan 2024 | 1.2600 | 1.3100 | 1.1460 | 1.3000 | 1.3000 | 107,300 |
| 24 Jan 2024 | 1.2700 | 1.3300 | 1.1410 | 1.2600 | 1.2600 | 127,400 |
| 23 Jan 2024 | 1.1610 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 106,700 |
| 22 Jan 2024 | 1.0700 | 1.2500 | 1.0500 | 1.1600 | 1.1600 | 62,900 |
| 19 Jan 2024 | 1.1300 | 1.1300 | 1.0400 | 1.0500 | 1.0500 | 10,300 |
| 18 Jan 2024 | 1.0600 | 1.1310 | 1.0400 | 1.0700 | 1.0700 | 19,000 |
| 17 Jan 2024 | 1.0300 | 1.1730 | 0.9990 | 1.0800 | 1.0800 | 77,800 |
| 16 Jan 2024 | 1.1100 | 1.1100 | 0.9800 | 1.0300 | 1.0300 | 58,300 |
| 12 Jan 2024 | 1.1400 | 1.1700 | 1.1050 | 1.1050 | 1.1050 | 14,300 |
| 11 Jan 2024 | 1.2000 | 1.2200 | 1.1300 | 1.1430 | 1.1430 | 29,600 |
| 10 Jan 2024 | 1.2200 | 1.2600 | 1.0400 | 1.2020 | 1.2020 | 239,900 |
| 09 Jan 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2000 | 1.2000 | 51,100 |
| 08 Jan 2024 | 1.1400 | 1.2500 | 1.0500 | 1.2000 | 1.2000 | 102,000 |
| 05 Jan 2024 | 1.1700 | 1.2200 | 1.1700 | 1.1800 | 1.1800 | 39,000 |
| 04 Jan 2024 | 1.2500 | 1.2500 | 1.1600 | 1.2200 | 1.2200 | 103,700 |
| 03 Jan 2024 | 1.2300 | 1.2700 | 1.1450 | 1.2300 | 1.2300 | 104,000 |
| 02 Jan 2024 | 1.1900 | 1.2400 | 1.1500 | 1.2300 | 1.2300 | 98,300 |
| 29 Dec 2023 | 1.1200 | 1.3700 | 1.0300 | 1.1800 | 1.1800 | 503,300 |
| 28 Dec 2023 | 1.0300 | 1.1800 | 0.9400 | 1.1000 | 1.1000 | 356,500 |
| 27 Dec 2023 | 0.8900 | 1.0210 | 0.8900 | 1.0000 | 1.0000 | 159,500 |
| 26 Dec 2023 | 0.8800 | 0.9630 | 0.8680 | 0.9400 | 0.9400 | 212,800 |
| 22 Dec 2023 | 0.8200 | 0.8800 | 0.8200 | 0.8400 | 0.8400 | 68,500 |
| 21 Dec 2023 | 0.8500 | 0.8600 | 0.7700 | 0.8310 | 0.8310 | 188,900 |
| 20 Dec 2023 | 0.8920 | 0.8920 | 0.8300 | 0.8500 | 0.8500 | 204,000 |
| 19 Dec 2023 | 0.8400 | 0.9100 | 0.8400 | 0.8600 | 0.8600 | 103,500 |
| 18 Dec 2023 | 0.9300 | 0.9330 | 0.8330 | 0.8710 | 0.8710 | 2,261,400 |
| 15 Dec 2023 | 0.8000 | 1.0500 | 0.8000 | 0.9440 | 0.9440 | 924,100 |
| 14 Dec 2023 | 0.6900 | 0.8000 | 0.6780 | 0.7650 | 0.7650 | 697,600 |
| 13 Dec 2023 | 0.7790 | 0.8250 | 0.6830 | 0.7000 | 0.7000 | 896,800 |
| 12 Dec 2023 | 0.8230 | 0.8700 | 0.7420 | 0.8180 | 0.8180 | 5,081,500 |
| 11 Dec 2023 | 0.9200 | 0.9470 | 0.8990 | 0.9000 | 0.9000 | 1,870,000 |
| 08 Dec 2023 | 0.9110 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 81,500 |
| 07 Dec 2023 | 1.0100 | 1.0100 | 0.9150 | 0.9300 | 0.9300 | 205,500 |
| 06 Dec 2023 | 1.0200 | 1.0200 | 0.9600 | 0.9980 | 0.9980 | 362,300 |
| 05 Dec 2023 | 0.9800 | 1.0100 | 0.9500 | 0.9700 | 0.9700 | 244,200 |
| 04 Dec 2023 | 1.0800 | 1.0800 | 0.9660 | 0.9870 | 0.9870 | 64,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.