NASDAQ : CNTB
Connect Biopharma Holdings Limited — Price history
Healthcare · Biotechnology · United States
Last price 0.8022 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 50.52M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Connect Biopharma Holdings Limited (CNTB) closed at 0.7901 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7968 | 0.7968 | 0.7901 | 0.7901 | 34,156 | -1.51% |
| 2026-10-30 | 0.827 | 0.8749 | 0.78 | 0.8022 | 2,503,305 | -3.97% |
| 2026-10-29 | 0.8494 | 0.8541 | 0.815 | 0.8354 | 248,584 | -1.17% |
| 2026-10-28 | 0.8332 | 0.8579 | 0.8201 | 0.8453 | 359,801 | +0.33% |
| 2026-10-27 | 0.84 | 0.856 | 0.8084 | 0.8425 | 570,806 | -0.75% |
| 2026-10-26 | 0.7854 | 0.8863 | 0.75 | 0.8489 | 1,747,794 | +10.75% |
| 2026-10-23 | 0.76 | 0.7799 | 0.735 | 0.7665 | 344,584 | +0.58% |
| 2026-10-22 | 0.8 | 0.8195 | 0.7319 | 0.7621 | 1,073,284 | -4.51% |
| 2026-10-21 | 0.88 | 0.8985 | 0.787 | 0.7981 | 1,582,139 | -8.81% |
| 2026-10-20 | 0.8949 | 0.9198 | 0.875 | 0.8752 | 339,531 | -2.73% |
| 2026-10-19 | 0.895 | 0.9138 | 0.8641 | 0.8998 | 1,008,428 | -0.72% |
| 2026-10-16 | 0.89 | 0.9087 | 0.87 | 0.9063 | 575,614 | +0.01% |
| 2026-10-15 | 0.8937 | 0.9284 | 0.88 | 0.9062 | 1,517,322 | -0.31% |
| 2026-10-14 | 0.8936 | 0.9284 | 0.8701 | 0.909 | 1,098,124 | -1.07% |
| 2026-10-13 | 0.9 | 0.931 | 0.8736 | 0.9188 | 1,778,760 | +1.45% |
| 2026-10-12 | 0.9082 | 0.933 | 0.88 | 0.9057 | 1,619,945 | +4.10% |
| 2026-10-09 | 0.8745 | 0.9258 | 0.87 | 0.87 | 1,055,426 | -1.21% |
| 2026-10-08 | 0.93 | 0.9568 | 0.88 | 0.8807 | 1,212,723 | -6.77% |
| 2026-10-07 | 0.9 | 0.9689 | 0.89 | 0.9447 | 1,224,838 | +4.34% |
| 2026-10-06 | 0.886 | 0.98 | 0.8501 | 0.9054 | 1,840,787 | +0.84% |
| 2026-10-05 | 0.927 | 0.97 | 0.89 | 0.8979 | 1,431,190 | -3.14% |
| 2026-10-02 | 0.98 | 1.08 | 0.886 | 0.927 | 4,196,123 | -5.38% |
| 2026-10-01 | 1.115 | 1.12 | 0.9433 | 0.9797 | 7,941,160 | -10.94% |
| 2026-09-30 | 1.89 | 1.89 | 1.07 | 1.1 | 165,632,579 | +10.89% |
| 2026-09-29 | 1.06 | 1.09 | 0.98 | 0.992 | 1,604,529 | -8.15% |
| 2026-09-28 | 1.08 | 1.11 | 1.05 | 1.08 | 2,464,393 | +0.00% |
| 2026-09-25 | 1.09 | 1.12 | 1.06 | 1.08 | 804,329 | -1.82% |
| 2026-09-24 | 1.07 | 1.11 | 1.065 | 1.1 | 778,220 | +2.80% |
| 2026-09-23 | 1.21 | 1.23 | 1.065 | 1.07 | 1,410,191 | -11.93% |
| 2026-09-22 | 1.28 | 1.28 | 1.205 | 1.215 | 1,223,618 | -7.95% |
| 2026-09-21 | 1.27 | 1.33 | 1.2 | 1.32 | 1,355,287 | +3.13% |
| 2026-09-18 | 1.25 | 1.32 | 1.25 | 1.28 | 1,282,861 | -0.78% |
| 2026-09-17 | 1.22 | 1.295 | 1.11 | 1.29 | 1,810,665 | +4.03% |
| 2026-09-16 | 1.14 | 1.38 | 1.13 | 1.24 | 3,427,204 | +5.98% |
| 2026-09-15 | 1.27 | 1.3 | 1.061 | 1.17 | 11,685,590 | -32.17% |
| 2026-09-14 | 1.79 | 1.82 | 1.58 | 1.725 | 2,690,609 | -15.44% |
| 2026-09-11 | 2.07 | 2.099 | 1.94 | 2.04 | 878,040 | -0.97% |
| 2026-09-10 | 1.99 | 2.075 | 1.91 | 2.06 | 768,570 | +2.49% |
| 2026-09-09 | 1.91 | 2.1 | 1.89 | 2.01 | 963,891 | +5.24% |
| 2026-09-08 | 1.92 | 1.97 | 1.8 | 1.91 | 1,192,903 | +3.80% |
| 2026-09-04 | 2 | 2.03 | 1.74 | 1.84 | 2,412,220 | -4.66% |
| 2026-09-03 | 2.83 | 2.93 | 1.9 | 1.93 | 3,759,862 | -30.07% |
| 2026-09-02 | 2.37 | 2.858 | 2.37 | 2.76 | 2,613,119 | +16.95% |
| 2026-09-01 | 2.2 | 2.415 | 2.15 | 2.36 | 1,977,694 | +7.27% |
| 2026-08-31 | 2.27 | 2.35 | 2.16 | 2.2 | 571,345 | -1.35% |
| 2026-08-28 | 2.32 | 2.32 | 2.2 | 2.23 | 340,766 | -2.19% |
| 2026-08-27 | 2.34 | 2.4 | 2.26 | 2.28 | 551,675 | -2.15% |
| 2026-08-26 | 2.47 | 2.503 | 2.33 | 2.33 | 396,224 | -4.90% |
| 2026-08-25 | 2.33 | 2.48 | 2.33 | 2.45 | 636,731 | +6.52% |
| 2026-08-24 | 2.38 | 2.38 | 2.25 | 2.3 | 430,034 | -2.54% |
| 2026-08-21 | 2.3 | 2.37 | 2.21 | 2.36 | 444,954 | +3.51% |
| 2026-08-20 | 2.48 | 2.62 | 2.26 | 2.28 | 573,362 | -7.32% |
| 2026-08-19 | 2.49 | 2.578 | 2.44 | 2.46 | 450,701 | +1.23% |
| 2026-08-18 | 2.5 | 2.57 | 2.415 | 2.43 | 320,303 | -2.41% |
| 2026-08-17 | 2.57 | 2.61 | 2.47 | 2.49 | 578,302 | -2.35% |
| 2026-08-14 | 2.54 | 2.57 | 2.36 | 2.55 | 212,200 | +0.39% |
| 2026-08-13 | 2.33 | 2.64 | 2.33 | 2.54 | 805,556 | +9.01% |
| 2026-08-12 | 2.25 | 2.375 | 2.24 | 2.33 | 371,986 | +4.02% |
| 2026-08-11 | 2.15 | 2.25 | 2.13 | 2.24 | 315,524 | +4.19% |
| 2026-08-10 | 2.2 | 2.235 | 2.11 | 2.15 | 520,290 | -2.49% |
| 2026-08-07 | 2.2 | 2.24 | 2.16 | 2.205 | 337,477 | +0.68% |
| 2026-08-06 | 2.18 | 2.25 | 2.13 | 2.19 | 552,244 | +0.46% |
| 2026-08-05 | 2.12 | 2.22 | 2.065 | 2.18 | 528,448 | +5.31% |
| 2026-08-04 | 2.05 | 2.14 | 2.04 | 2.07 | 267,730 | +5.08% |
| 2026-08-03 | 2.06 | 2.09 | 1.955 | 1.97 | 259,404 | -2.48% |
| 2026-07-31 | 2.08 | 2.12 | 1.99 | 2.02 | 296,629 | -3.35% |
| 2026-07-30 | 2.05 | 2.165 | 2.05 | 2.09 | 100,305 | +1.95% |
| 2026-07-29 | 2.1 | 2.105 | 2.01 | 2.05 | 154,431 | -1.44% |
| 2026-07-28 | 2.1 | 2.11 | 2.022 | 2.08 | 216,028 | -0.95% |
| 2026-07-27 | 2.15 | 2.2 | 2.08 | 2.1 | 189,974 | -1.87% |
| 2026-07-24 | 2.21 | 2.245 | 2.09 | 2.14 | 327,988 | -2.73% |
| 2026-07-23 | 2.15 | 2.24 | 2.14 | 2.2 | 238,287 | +0.00% |
| 2026-07-22 | 2.19 | 2.24 | 2.16 | 2.2 | 182,766 | -0.45% |
| 2026-07-21 | 2.22 | 2.24 | 2.162 | 2.21 | 188,144 | +0.45% |
| 2026-07-20 | 2.34 | 2.39 | 2.14 | 2.2 | 604,026 | -7.56% |
| 2026-07-17 | 2.33 | 2.47 | 2.31 | 2.38 | 381,231 | +1.93% |
| 2026-07-16 | 2.4 | 2.44 | 2.29 | 2.335 | 278,327 | -3.91% |
| 2026-07-15 | 2.36 | 2.45 | 2.305 | 2.43 | 520,806 | +3.18% |
| 2026-07-14 | 2.24 | 2.595 | 2.22 | 2.355 | 1,119,308 | +4.20% |
| 2026-07-13 | 2.49 | 2.49 | 2.23 | 2.26 | 485,749 | -9.96% |
| 2026-07-10 | 2.6 | 2.83 | 2.4 | 2.51 | 726,878 | -5.64% |
| 2026-07-09 | 2.31 | 2.78 | 2.265 | 2.66 | 2,467,034 | +19.82% |
| 2026-07-08 | 2.25 | 2.32 | 2.145 | 2.22 | 672,274 | +0.45% |
| 2026-07-07 | 2.36 | 2.37 | 2.2 | 2.21 | 321,420 | -6.36% |
| 2026-07-06 | 2.45 | 2.46 | 2.3 | 2.36 | 366,096 | -4.07% |
| 2026-07-02 | 2.39 | 2.5 | 2.35 | 2.46 | 446,794 | +2.93% |
| 2026-07-01 | 2.45 | 2.51 | 2.34 | 2.39 | 376,597 | +0.42% |
| 2026-06-30 | 2.4 | 2.48 | 2.37 | 2.38 | 591,806 | +0.00% |
| 2026-06-29 | 2.26 | 2.405 | 2.16 | 2.38 | 403,574 | +8.68% |
| 2026-06-26 | 2.12 | 2.31 | 2.08 | 2.19 | 2,489,273 | +5.80% |
| 2026-06-25 | 2.14 | 2.18 | 2.05 | 2.07 | 167,720 | -2.36% |
| 2026-06-24 | 2.1 | 2.18 | 2.04 | 2.12 | 311,674 | +1.44% |
| 2026-06-23 | 1.94 | 2.115 | 1.92 | 2.09 | 312,540 | +5.03% |
| 2026-06-22 | 2.13 | 2.13 | 1.925 | 1.99 | 1,247,008 | -0.50% |
| 2026-06-18 | 2.08 | 2.157 | 1.93 | 2 | 204,208 | -3.85% |
| 2026-06-17 | 2.02 | 2.19 | 1.995 | 2.08 | 354,530 | +4.52% |
| 2026-06-16 | 2.05 | 2.09 | 1.945 | 1.99 | 256,077 | -3.40% |
| 2026-06-15 | 2.21 | 2.279 | 1.995 | 2.06 | 330,512 | -2.83% |
| 2026-06-12 | 2.1 | 2.175 | 2.07 | 2.12 | 173,605 | +0.95% |
| 2026-06-11 | 2.08 | 2.15 | 2.06 | 2.1 | 345,197 | +0.96% |
| 2026-06-10 | 2.12 | 2.22 | 2.065 | 2.08 | 183,835 | -1.89% |
| 2026-06-09 | 2.23 | 2.29 | 2.065 | 2.12 | 339,488 | -3.64% |
| 2026-06-08 | 2.25 | 2.25 | 2.11 | 2.2 | 203,536 | +1.38% |
| 2026-06-05 | 2.31 | 2.428 | 2.13 | 2.17 | 277,554 | -5.65% |
| 2026-06-04 | 2.27 | 2.38 | 2.25 | 2.3 | 357,327 | +3.14% |
| 2026-06-03 | 2.46 | 2.48 | 2.215 | 2.23 | 442,624 | +3.72% |
| 2026-06-02 | 2.34 | 2.36 | 2.15 | 2.15 | 227,214 | -8.12% |
| 2026-06-01 | 2.49 | 2.505 | 2.33 | 2.34 | 125,866 | -6.02% |
| 2026-05-29 | 2.4 | 2.52 | 2.3 | 2.49 | 267,185 | +4.62% |
| 2026-05-28 | 2.38 | 2.48 | 2.37 | 2.38 | 115,924 | -0.83% |
| 2026-05-27 | 2.4 | 2.56 | 2.39 | 2.4 | 252,768 | +0.00% |
| 2026-05-26 | 2.45 | 2.72 | 2.385 | 2.4 | 507,712 | +2.13% |
| 2026-05-22 | 2.38 | 2.45 | 2.32 | 2.35 | 94,536 | -0.42% |
| 2026-05-21 | 2.36 | 2.41 | 2.28 | 2.36 | 116,307 | +2.16% |
| 2026-05-20 | 2.21 | 2.384 | 2.19 | 2.31 | 201,322 | +5.48% |
| 2026-05-19 | 2.34 | 2.34 | 2.19 | 2.19 | 130,356 | -7.98% |
| 2026-05-18 | 2.39 | 2.42 | 2.33 | 2.38 | 130,744 | +0.00% |
| 2026-05-15 | 2.42 | 2.48 | 2.33 | 2.38 | 114,301 | -4.03% |
| 2026-05-14 | 2.48 | 2.59 | 2.4 | 2.48 | 160,266 | +1.22% |
| 2026-05-13 | 2.59 | 2.7 | 2.43 | 2.45 | 210,487 | -8.58% |