Connect Biopharma Holdings Ltd (CNTB) Historical Stock Data

2.54 ↓0.11 (-4.15%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CNTB is up 1.54% a day on average. There have been 13 days where Connect Biopharma Holdings Ltd closed green and 17 days where CNTB closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	2.65	2.54	↓$0.11 (-4.15%)	2.50	2.65	62.09K
2025-12-03	2.70	2.65	↓$0.05 (-1.85%)	2.50	2.70	508.30K
2025-12-02	2.80	2.66	↓$0.14 (-5.00%)	2.52	2.80	175.87K
2025-12-01	2.87	2.77	↓$0.10 (-3.48%)	2.74	2.87	157.68K
2025-11-28	2.83	2.81	↓$0.02 (-0.71%)	2.52	2.84	213.31K
2025-11-26	2.81	2.83	↑$0.02 (0.71%)	2.70	2.88	584.58K
2025-11-25	2.85	2.78	↓$0.07 (-2.46%)	2.73	2.99	123.29K
2025-11-24	3.09	2.91	↓$0.18 (-5.83%)	2.79	3.09	2.44M
2025-11-21	2.98	3.04	↑$0.06 (2.01%)	2.84	3.28	545.80K
2025-11-20	3.21	3.15	↓$0.06 (-1.87%)	2.57	3.21	0.93M
2025-11-19	2.58	3.15	↑$0.57 (22.09%)	2.50	3.20	1.87M
2025-11-18	2.42	2.57	↑$0.15 (6.20%)	2.26	2.60	1.47M
2025-11-17	2.19	2.49	↑$0.30 (13.70%)	2.05	2.59	2.25M
2025-11-14	1.61	2.12	↑$0.51 (31.68%)	1.59	2.17	1.04M
2025-11-13	1.55	1.68	↑$0.13 (8.39%)	1.52	1.71	205.75K
2025-11-12	1.57	1.61	↑$0.04 (2.55%)	1.49	1.65	233.64K
2025-11-11	1.56	1.52	↓$0.04 (-2.56%)	1.51	1.64	37.99K
2025-11-10	1.55	1.52	↓$0.03 (-1.94%)	1.46	1.64	46.31K
2025-11-07	1.65	1.55	↓$0.10 (-5.78%)	1.53	1.67	148.41K
2025-11-06	1.66	1.66	↑$0.00 (0.00%)	1.60	1.70	30.26K
2025-11-05	1.66	1.69	↑$0.03 (1.51%)	1.61	1.70	82.49K
2025-11-04	1.62	1.68	↑$0.06 (3.70%)	1.62	1.73	71.05K
2025-11-03	1.74	1.65	↓$0.09 (-5.17%)	1.57	1.74	120K
2025-10-31	1.70	1.71	↑$0.01 (0.59%)	1.56	1.71	93.51K
2025-10-30	1.57	1.55	↓$0.02 (-1.27%)	1.53	1.64	25.77K
2025-10-29	1.59	1.58	↓$0.01 (-0.42%)	1.46	1.62	54.98K
2025-10-28	1.63	1.54	↓$0.09 (-5.52%)	1.50	1.63	57.57K
2025-10-27	1.66	1.60	↓$0.06 (-3.36%)	1.58	1.69	61.12K
2025-10-24	1.62	1.70	↑$0.08 (4.94%)	1.61	1.72	31.88K
2025-10-23	1.63	1.62	↓$0.01 (-0.37%)	1.56	1.65	19.11K