MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CNTB — Connect Biopharma Holdings Limited Ordinary Shares
NasdaqConnect Biopharma Holdings Limited Ordinary Shares
$0.93
-0.05(-5.38%)
- O
- 0.98
- H
- 1.08
- L
- 0.89
- V
- 4.13M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.93
Period Return+32.43%
Period High$3.82
Period Low$0.65
Avg Daily Volume836.3K
Total Trading Days365
CNTB — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.98 | $1.08 | $0.89 | $0.93 | $-0.05 | -5.38% | 4,131,597 | $0.96 | $0.89 $1.08 |
| Oct 1, 2026 | $1.12 | $1.12 | $0.94 | $0.98 | $-0.12 | -10.94% | 7,941,161 | $1.02 | $0.94 $1.12 |
| Sep 30, 2026 | $1.89 | $1.89 | $1.07 | $1.10 | +$0.11 | +10.89% | 165,632,579 | $1.59 | $1.07 $1.89 |
| Sep 29, 2026 | $1.06 | $1.09 | $0.98 | $0.99 | $-0.09 | -8.15% | 1,604,529 | $1.01 | $0.98 $1.09 |
| Sep 28, 2026 | $1.08 | $1.11 | $1.05 | $1.08 | +$0.00 | +0.00% | 2,464,393 | $1.08 | $1.05 $1.11 |
| Sep 25, 2026 | $1.09 | $1.12 | $1.06 | $1.08 | $-0.02 | -1.82% | 804,329 | $1.09 | $1.06 $1.12 |
| Sep 24, 2026 | $1.07 | $1.11 | $1.07 | $1.10 | +$0.03 | +2.80% | 778,221 | $1.09 | $1.07 $1.11 |
| Sep 23, 2026 | $1.21 | $1.23 | $1.07 | $1.07 | $-0.15 | -11.93% | 1,410,191 | $1.13 | $1.07 $1.23 |
| Sep 22, 2026 | $1.28 | $1.28 | $1.21 | $1.22 | $-0.11 | -7.95% | 1,223,618 | $1.24 | $1.21 $1.28 |
| Sep 21, 2026 | $1.27 | $1.33 | $1.20 | $1.32 | +$0.04 | +3.12% | 1,355,287 | $1.27 | $1.20 $1.33 |
| Sep 18, 2026 | $1.25 | $1.32 | $1.25 | $1.28 | $-0.01 | -0.78% | 1,282,861 | $1.29 | $1.25 $1.32 |
| Sep 17, 2026 | $1.22 | $1.30 | $1.11 | $1.29 | +$0.05 | +4.03% | 1,810,666 | $1.22 | $1.11 $1.30 |
| Sep 16, 2026 | $1.14 | $1.38 | $1.13 | $1.24 | +$0.07 | +5.98% | 3,427,205 | $1.29 | $1.13 $1.38 |
| Sep 15, 2026 | $1.27 | $1.30 | $1.06 | $1.17 | $-0.56 | -32.17% | 11,566,712 | $1.15 | $1.06 $1.30 |
| Sep 14, 2026 | $1.79 | $1.82 | $1.58 | $1.73 | $-0.32 | -15.44% | 2,635,156 | $1.71 | $1.58 $1.82 |
| Sep 11, 2026 | $2.07 | $2.10 | $1.94 | $2.04 | $-0.02 | -0.97% | 878,040 | $2.03 | $1.94 $2.10 |
| Sep 10, 2026 | $1.99 | $2.08 | $1.91 | $2.06 | +$0.05 | +2.49% | 768,571 | $2.00 | $1.91 $2.08 |
| Sep 9, 2026 | $1.91 | $2.10 | $1.89 | $2.01 | +$0.10 | +5.24% | 963,891 | $2.03 | $1.89 $2.10 |
| Sep 8, 2026 | $1.92 | $1.97 | $1.80 | $1.91 | +$0.07 | +3.80% | 1,192,903 | $1.91 | $1.80 $1.97 |
| Sep 4, 2026 | $2.00 | $2.03 | $1.74 | $1.84 | $-0.09 | -4.66% | 2,412,220 | $1.91 | $1.74 $2.03 |
| Sep 3, 2026 | $2.83 | $2.93 | $1.90 | $1.93 | $-0.83 | -30.07% | 3,759,863 | $2.46 | $1.90 $2.93 |
| Sep 2, 2026 | $2.37 | $2.86 | $2.37 | $2.76 | +$0.40 | +16.95% | 2,587,082 | $2.64 | $2.37 $2.86 |
| Sep 1, 2026 | $2.20 | $2.42 | $2.15 | $2.36 | +$0.16 | +7.27% | 1,974,142 | $2.31 | $2.15 $2.42 |
| Aug 31, 2026 | $2.27 | $2.35 | $2.16 | $2.20 | $-0.03 | -1.35% | 571,346 | $2.22 | $2.16 $2.35 |
| Aug 28, 2026 | $2.32 | $2.32 | $2.20 | $2.23 | $-0.05 | -2.19% | 340,766 | $2.24 | $2.20 $2.32 |
| Aug 27, 2026 | $2.34 | $2.40 | $2.26 | $2.28 | $-0.05 | -2.15% | 551,675 | $2.32 | $2.26 $2.40 |
| Aug 26, 2026 | $2.47 | $2.50 | $2.33 | $2.33 | $-0.12 | -4.90% | 396,225 | $2.39 | $2.33 $2.50 |
| Aug 25, 2026 | $2.33 | $2.48 | $2.33 | $2.45 | +$0.15 | +6.52% | 636,731 | $2.42 | $2.33 $2.48 |
| Aug 24, 2026 | $2.38 | $2.38 | $2.25 | $2.30 | $-0.06 | -2.54% | 430,035 | $2.30 | $2.25 $2.38 |
| Aug 21, 2026 | $2.30 | $2.37 | $2.21 | $2.36 | +$0.08 | +3.51% | 444,954 | $2.31 | $2.21 $2.37 |