5 DAY PERFORMANCE
-5.93%
1 MONTH PERFORMANCE
-3.48%
3 MONTH PERFORMANCE
-76.13%
6 MONTH PERFORMANCE
-97.94%
YEAR-TO-DATE PERFORMANCE
-97.84%
1 YEAR PERFORMANCE
-99.45%
Conduit Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/17/2025 | $2.20 | $2.22 (0.91%) | $2.25 | $2.09 | 183.05 K | $88.37 M |
| 07/16/2025 | $2.27 | $2.19 (-3.52%) | $2.27 | $2.13 | 154.53 K | $87.96 M |
| 07/15/2025 | $2.34 | $2.27 (-2.99%) | $2.34 | $2.23 | 297.17 K | $91.18 M |
| 07/14/2025 | $2.36 | $2.31 (-2.12%) | $2.46 | $2.29 | 217.94 K | $92.78 M |
| 07/11/2025 | $2.36 | $2.36 (0%) | $2.40 | $2.33 | 125.53 K | $94.79 M |
| 07/10/2025 | $2.33 | $2.41 (3.43%) | $2.45 | $2.26 | 290.38 K | $96.80 M |
| 07/09/2025 | $2.42 | $2.36 (-2.48%) | $2.45 | $2.28 | 314.10 K | $94.79 M |
| 07/08/2025 | $2.43 | $2.46 (1.23%) | $2.49 | $2.33 | 1.54 M | $98.81 M |
| 07/07/2025 | $2.52 | $2.42 (-3.97%) | $2.62 | $2.38 | 918.40 K | $97.20 M |
| 07/03/2025 | $2.76 | $2.92 (5.8%) | $2.93 | $2.67 | 164.34 K | $117.28 M |
| 07/02/2025 | $2.83 | $2.80 (-1.06%) | $2.85 | $2.65 | 94.44 K | $112.46 M |
| 07/01/2025 | $2.66 | $2.79 (4.89%) | $2.79 | $2.57 | 180.70 K | $112.06 M |
| 06/30/2025 | $2.84 | $2.76 (-2.82%) | $2.89 | $2.58 | 505.93 K | $110.86 M |
| 06/27/2025 | $2.55 | $2.88 (12.94%) | $3.05 | $2.55 | 1.39 M | $115.68 M |
| 06/26/2025 | $2.45 | $2.51 (2.45%) | $2.60 | $2.37 | 384.44 K | $100.82 M |
| 06/25/2025 | $2.33 | $2.45 (5.15%) | $2.55 | $2.33 | 880.05 K | $98.41 M |
| 06/24/2025 | $2.35 | $2.30 (-2.13%) | $2.58 | $2.28 | 401.10 K | $92.38 M |
| 06/23/2025 | $2.29 | $2.31 (0.87%) | $2.38 | $2.21 | 616.01 K | $92.78 M |
| 06/20/2025 | $2.34 | $2.30 (-1.71%) | $2.43 | $2.29 | 628.61 K | $92.38 M |
| 06/18/2025 | $2.30 | $2.37 (3.04%) | $2.48 | $2.28 | 272.11 K | $95.19 M |
| 06/17/2025 | $2.24 | $2.30 (2.68%) | $2.59 | $2.24 | 273.13 K | $92.38 M |
| 06/16/2025 | $2.33 | $2.30 (-1.29%) | $2.40 | $2.23 | 113.02 K | $92.38 M |
| 06/13/2025 | $2.40 | $2.33 (-2.92%) | $2.46 | $2.31 | 219.61 K | $93.59 M |
| 06/12/2025 | $2.51 | $2.47 (-1.59%) | $2.54 | $2.41 | 167.50 K | $99.21 M |
| 06/11/2025 | $2.47 | $2.53 (2.43%) | $2.57 | $2.43 | 166.73 K | $101.62 M |
| 06/10/2025 | $2.52 | $2.49 (-1.19%) | $2.60 | $2.43 | 201.63 K | $100.01 M |
| 06/09/2025 | $2.59 | $2.58 (-0.39%) | $2.60 | $2.50 | 220.33 K | $103.63 M |
| 06/06/2025 | $2.73 | $2.69 (-1.47%) | $2.76 | $2.58 | 232.00 K | $108.05 M |
| 06/05/2025 | $2.62 | $2.70 (3.05%) | $2.75 | $2.53 | 393.60 K | $108.45 M |
| 06/04/2025 | $2.83 | $2.68 (-5.3%) | $2.86 | $2.45 | 5.07 M | $107.64 M |
| 06/03/2025 | $3.80 | $3.23 (-15%) | $3.94 | $3.03 | 1.26 M | $129.74 M |
| 06/02/2025 | $3.88 | $3.94 (1.55%) | $4.24 | $3.50 | 1.31 M | $158.25 M |
| 05/30/2025 | $3.65 | $3.25 (-10.96%) | $3.75 | $3.21 | 310.92 K | $130.54 M |
| 05/29/2025 | $3.80 | $3.62 (-4.74%) | $3.95 | $3.50 | 105.11 K | $145.40 M |
| 05/28/2025 | $3.75 | $3.69 (-1.6%) | $4.05 | $3.58 | 85.40 K | $148.21 M |
| 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 | $245.82 M |
| 05/14/2025 | $6.00 | $6.00 (0%) | $6.00 | $5.71 | 28.52 K | $241.00 M |
| 05/13/2025 | $5.87 | $5.95 (1.36%) | $6.15 | $5.70 | 51.37 K | $238.99 M |
| 05/12/2025 | $6.00 | $6.14 (2.33%) | $6.56 | $5.77 | 40.53 K | $246.62 M |
| 05/09/2025 | $6.31 | $6.00 (-4.91%) | $6.40 | $5.70 | 174.88 K | $241.00 M |
| 05/08/2025 | $6.14 | $6.00 (-2.28%) | $6.56 | $5.86 | 41.96 K | $241.00 M |
| 05/07/2025 | $7.05 | $6.33 (-10.21%) | $7.13 | $5.55 | 76.09 K | $254.25 M |
| 05/06/2025 | $7.50 | $7.14 (-4.8%) | $7.65 | $6.90 | 28.92 K | $286.79 M |
| 05/05/2025 | $7.80 | $7.54 (-3.33%) | $7.91 | $7.20 | 31.67 K | $302.85 M |
| 05/02/2025 | $8.25 | $8.05 (-2.42%) | $8.55 | $7.76 | 42.18 K | $323.34 M |
| 05/01/2025 | $8.14 | $8.40 (3.19%) | $8.44 | $7.96 | 37.82 K | $337.39 M |
| 04/30/2025 | $8.40 | $8.37 (-0.36%) | $8.40 | $7.95 | 16.09 K | $336.19 M |
| 04/29/2025 | $8.40 | $8.40 (0%) | $8.77 | $8.23 | 46.89 K | $337.39 M |
| 04/28/2025 | $8.39 | $8.18 (-2.5%) | $8.54 | $8.00 | 39.66 K | $328.56 M |
| 04/25/2025 | $7.95 | $8.44 (6.16%) | $8.44 | $7.68 | 50.21 K | $339.00 M |
| 04/24/2025 | $8.25 | $8.11 (-1.7%) | $8.48 | $7.88 | 54.47 K | $325.75 M |
| 04/23/2025 | $8.40 | $8.35 (-0.6%) | $8.55 | $8.12 | 35.37 K | $335.39 M |
| 04/22/2025 | $8.25 | $8.72 (5.7%) | $8.79 | $8.25 | 88.77 K | $350.25 M |
| 04/21/2025 | $8.87 | $8.22 (-7.33%) | $9.21 | $7.80 | 62.81 K | $330.16 M |
| 04/17/2025 | $9.60 | $9.30 (-3.13%) | $10.04 | $9.00 | 98.17 K | $373.54 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.
