Connect Biopharma Holdings Limited (CNTB) Historical Stock Data

0.85 ↑0.04 (4.44%)

As of Market Close on May 27th, 2022.

Historical Data

In the past 30 trading days, CNTB is down -2.13% a day on average. There have been 12 days where Connect Biopharma Holdings Limited closed green and 18 days where CNTB closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-27	0.87	0.85	↓$0.02 (-2.57%)	0.83	0.88	90.99K
2022-05-26	0.78	0.81	↑$0.04 (4.61%)	0.76	0.86	151.96K
2022-05-25	0.80	0.77	↓$0.03 (-3.75%)	0.75	0.86	340.18K
2022-05-24	0.89	0.83	↓$0.06 (-7.04%)	0.80	0.89	194.16K
2022-05-23	0.90	0.89	↓$0.01 (-1.38%)	0.86	0.97	276.80K
2022-05-20	0.83	0.91	↑$0.08 (9.64%)	0.83	1.02	498.80K
2022-05-19	0.88	0.88	↓$0.00 (-0.15%)	0.81	0.96	264.24K
2022-05-18	0.84	0.85	↑$0.01 (1.55%)	0.80	0.90	421.68K
2022-05-17	0.79	0.83	↑$0.04 (5.06%)	0.79	0.85	204.89K
2022-05-16	0.79	0.81	↑$0.02 (2.11%)	0.75	0.85	447.86K
2022-05-13	0.67	0.75	↑$0.08 (11.54%)	0.66	0.78	524.89K
2022-05-12	0.58	0.66	↑$0.08 (14.60%)	0.58	0.69	764.92K
2022-05-11	0.61	0.62	↑$0.01 (1.76%)	0.56	0.66	651.93K
2022-05-10	0.60	0.59	↓$0.01 (-2.01%)	0.56	0.61	397.87K
2022-05-09	0.62	0.56	↓$0.06 (-9.21%)	0.56	0.67	733.53K
2022-05-06	0.70	0.62	↓$0.08 (-10.73%)	0.61	0.70	677.32K
2022-05-05	0.80	0.70	↓$0.10 (-12.50%)	0.68	0.82	1.37M
2022-05-04	1.38	0.82	↓$0.56 (-40.57%)	0.78	1.38	4.72M
2022-05-03	1.93	1.94	↑$0.01 (0.52%)	1.87	1.98	100.29K
2022-05-02	2.00	1.86	↓$0.14 (-7.00%)	1.81	2.02	30.39K
2022-04-29	2.02	2.03	↑$0.01 (0.50%)	1.98	2.05	261.82K
2022-04-28	2.22	2.00	↓$0.22 (-9.91%)	1.94	2.29	111.22K
2022-04-27	2.37	2.27	↓$0.10 (-4.22%)	2.27	2.39	10.01K
2022-04-26	2.64	2.37	↓$0.27 (-10.23%)	2.37	2.64	16.22K
2022-04-25	2.73	2.64	↓$0.09 (-3.30%)	2.63	2.73	7.03K
2022-04-22	2.75	2.70	↓$0.05 (-1.82%)	2.56	2.93	40.77K
2022-04-21	2.93	2.91	↓$0.02 (-0.78%)	2.87	2.99	27.46K
2022-04-20	2.90	2.99	↑$0.09 (3.10%)	2.90	2.99	4.91K
2022-04-19	3.00	2.95	↓$0.05 (-1.67%)	2.87	3.03	229.76K
2022-04-18	2.73	3.00	↑$0.27 (9.89%)	2.66	3.00	61.56K