5 DAY PERFORMANCE
+6.61%
1 MONTH PERFORMANCE
-54.65%
3 MONTH PERFORMANCE
-79.39%
6 MONTH PERFORMANCE
-97.50%
YEAR-TO-DATE PERFORMANCE
-96.39%
1 YEAR PERFORMANCE
-99.92%
Conduit Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $3.54 | $3.71 (4.8%) | $4.39 | $3.36 | 202.25 K | $149.02 M |
| 05/23/2025 | $4.06 | $3.48 (-14.29%) | $4.23 | $3.25 | 183.61 K | $139.78 M |
| 05/22/2025 | $4.68 | $4.11 (-12.18%) | $4.68 | $3.96 | 101.74 K | $165.08 M |
| 05/21/2025 | $5.60 | $4.72 (-15.71%) | $5.65 | $4.72 | 85.14 K | $189.58 M |
| 05/20/2025 | $5.51 | $5.75 (4.36%) | $6.00 | $5.21 | 114.91 K | $230.95 M |
| 05/19/2025 | $5.67 | $5.70 (0.53%) | $5.70 | $5.18 | 45.49 K | $228.95 M |
| 05/16/2025 | $5.66 | $5.85 (3.36%) | $6.08 | $5.53 | 61.94 K | $234.97 M |
| 05/15/2025 | $5.87 | $6.12 (4.26%) | $6.12 | $5.57 | 37.86 K | $16.39 M |
| 05/14/2025 | $6.00 | $6.00 (0%) | $6.00 | $5.71 | 28.52 K | $16.07 M |
| 05/13/2025 | $5.87 | $5.95 (1.36%) | $6.15 | $5.70 | 51.37 K | $15.93 M |
| 05/12/2025 | $6.00 | $6.14 (2.33%) | $6.56 | $5.77 | 40.53 K | $16.44 M |
| 05/09/2025 | $6.31 | $6.00 (-4.91%) | $6.40 | $5.70 | 174.88 K | $16.07 M |
| 05/08/2025 | $6.14 | $6.00 (-2.28%) | $6.56 | $5.86 | 41.96 K | $16.07 M |
| 05/07/2025 | $7.05 | $6.33 (-10.21%) | $7.13 | $5.55 | 76.09 K | $16.95 M |
| 05/06/2025 | $7.50 | $7.14 (-4.8%) | $7.65 | $6.90 | 28.92 K | $19.13 M |
| 05/05/2025 | $7.80 | $7.54 (-3.33%) | $7.91 | $7.20 | 31.67 K | $20.18 M |
| 05/02/2025 | $8.25 | $8.05 (-2.42%) | $8.55 | $7.76 | 42.18 K | $21.56 M |
| 05/01/2025 | $8.14 | $8.40 (3.19%) | $8.44 | $7.96 | 37.82 K | $22.49 M |
| 04/30/2025 | $8.40 | $8.37 (-0.36%) | $8.40 | $7.95 | 16.09 K | $22.41 M |
| 04/29/2025 | $8.40 | $8.40 (0%) | $8.77 | $8.23 | 46.89 K | $22.49 M |
| 04/28/2025 | $8.39 | $8.18 (-2.5%) | $8.54 | $8.00 | 39.66 K | $21.89 M |
| 04/25/2025 | $7.95 | $8.44 (6.16%) | $8.44 | $7.68 | 50.21 K | $22.89 M |
| 04/24/2025 | $8.25 | $8.11 (-1.7%) | $8.48 | $7.88 | 54.47 K | $22.00 M |
| 04/23/2025 | $8.40 | $8.35 (-0.6%) | $8.55 | $8.12 | 35.37 K | $22.65 M |
| 04/22/2025 | $8.25 | $8.72 (5.7%) | $8.79 | $8.25 | 88.77 K | $23.64 M |
| 04/21/2025 | $8.87 | $8.22 (-7.33%) | $9.21 | $7.80 | 62.81 K | $22.31 M |
| 04/17/2025 | $9.60 | $9.30 (-3.13%) | $10.04 | $9.00 | 98.17 K | $25.23 M |
| 04/16/2025 | $13.79 | $11.70 (-15.16%) | $15.15 | $11.40 | 256.37 K | $31.75 M |
| 04/15/2025 | $12.30 | $13.45 (9.35%) | $14.10 | $10.50 | 221.24 K | $36.48 M |
| 04/14/2025 | $14.10 | $13.02 (-7.66%) | $14.10 | $12.47 | 106.37 K | $35.33 M |
| 04/11/2025 | $18.60 | $13.65 (-26.61%) | $21.00 | $13.50 | 2.68 M | $37.04 M |
| 04/10/2025 | $10.20 | $16.05 (57.35%) | $17.10 | $9.60 | 4.91 M | $43.54 M |
| 04/09/2025 | $8.81 | $9.30 (5.56%) | $9.51 | $7.65 | 26.01 K | $25.23 M |
| 04/08/2025 | $9.46 | $8.85 (-6.45%) | $10.17 | $8.70 | 23.58 K | $24.01 M |
| 04/07/2025 | $9.39 | $9.75 (3.83%) | $10.18 | $8.85 | 34.16 K | $26.45 M |
| 04/04/2025 | $9.56 | $9.69 (1.36%) | $9.96 | $8.70 | 38.06 K | $26.28 M |
| 04/03/2025 | $10.50 | $10.28 (-2.1%) | $10.80 | $9.75 | 38.93 K | $27.89 M |
| 04/02/2025 | $11.25 | $11.20 (-0.44%) | $11.85 | $9.71 | 59.40 K | $30.39 M |
| 04/01/2025 | $12.59 | $10.83 (-13.98%) | $14.55 | $10.65 | 222.47 K | $29.39 M |
| 03/31/2025 | $15.00 | $11.72 (-21.87%) | $15.75 | $11.58 | 487.57 K | $31.78 M |
| 03/28/2025 | $12.00 | $13.35 (11.25%) | $15.30 | $11.54 | 386.19 K | $36.22 M |
| 03/27/2025 | $12.45 | $11.52 (-7.47%) | $12.75 | $11.45 | 27.26 K | $31.25 M |
| 03/26/2025 | $12.30 | $12.75 (3.66%) | $13.17 | $12.07 | 17.45 K | $34.59 M |
| 03/25/2025 | $12.93 | $12.32 (-4.72%) | $12.93 | $11.79 | 15.91 K | $33.43 M |
| 03/24/2025 | $12.48 | $13.18 (5.61%) | $13.50 | $12.15 | 20.42 K | $35.75 M |
| 03/21/2025 | $13.19 | $12.39 (-6.07%) | $13.35 | $10.88 | 38.71 K | $33.62 M |
| 03/20/2025 | $13.23 | $13.19 (-0.3%) | $14.10 | $12.90 | 18.05 K | $35.78 M |
| 03/19/2025 | $14.70 | $13.35 (-9.18%) | $15.00 | $12.45 | 60.80 K | $36.22 M |
| 03/18/2025 | $16.20 | $14.62 (-9.75%) | $16.20 | $14.62 | 31.77 K | $39.65 M |
| 03/17/2025 | $16.20 | $16.65 (2.78%) | $17.10 | $15.90 | 34.41 K | $45.17 M |
| 03/14/2025 | $15.30 | $16.35 (6.86%) | $16.80 | $15.15 | 35.88 K | $44.36 M |
| 03/13/2025 | $16.80 | $15.15 (-9.82%) | $16.80 | $15.15 | 57.51 K | $41.10 M |
| 03/12/2025 | $16.50 | $16.50 (0%) | $17.10 | $15.90 | 41.71 K | $44.76 M |
| 03/11/2025 | $16.20 | $16.95 (4.63%) | $17.70 | $16.05 | 85.94 K | $45.98 M |
| 03/10/2025 | $16.65 | $16.20 (-2.7%) | $16.80 | $15.60 | 50.97 K | $43.95 M |
| 03/07/2025 | $17.10 | $16.50 (-3.51%) | $17.10 | $15.90 | 78.15 K | $44.76 M |
| 03/06/2025 | $16.35 | $16.50 (0.92%) | $17.40 | $15.90 | 103.00 K | $44.76 M |
| 03/05/2025 | $16.50 | $16.05 (-2.73%) | $16.50 | $14.70 | 106.80 K | $43.54 M |
| 03/04/2025 | $17.25 | $16.95 (-1.74%) | $17.70 | $15.90 | 588.02 K | $45.98 M |
| 03/03/2025 | $17.40 | $17.40 (0%) | $18.45 | $16.80 | 86.78 K | $47.21 M |
| 02/28/2025 | $16.65 | $18.00 (8.11%) | $18.15 | $16.35 | 47.25 K | $48.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
