5 DAY PERFORMANCE
-31.86%
1 MONTH PERFORMANCE
-36.36%
3 MONTH PERFORMANCE
-91.39%
6 MONTH PERFORMANCE
-94.48%
YEAR-TO-DATE PERFORMANCE
-90.96%
1 YEAR PERFORMANCE
-99.79%
Conduit Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.64 | $0.62 (-3.11%) | $0.67 | $0.60 | 1.41 M | $25.23 M |
| 04/16/2025 | $0.92 | $0.78 (-15.11%) | $1.01 | $0.76 | 3.85 M | $31.75 M |
| 04/15/2025 | $0.82 | $0.90 (9.32%) | $0.94 | $0.70 | 3.32 M | $36.48 M |
| 04/14/2025 | $0.94 | $0.87 (-7.65%) | $0.94 | $0.83 | 1.60 M | $35.33 M |
| 04/11/2025 | $1.24 | $0.91 (-26.6%) | $1.40 | $0.90 | 40.23 M | $37.04 M |
| 04/10/2025 | $0.68 | $1.07 (57.35%) | $1.14 | $0.64 | 73.65 M | $43.54 M |
| 04/09/2025 | $0.59 | $0.62 (5.51%) | $0.63 | $0.51 | 390,124 | $25.23 M |
| 04/08/2025 | $0.63 | $0.59 (-6.42%) | $0.68 | $0.58 | 353,700 | $24.01 M |
| 04/07/2025 | $0.63 | $0.65 (3.78%) | $0.68 | $0.59 | 512,400 | $26.45 M |
| 04/04/2025 | $0.64 | $0.65 (1.3%) | $0.66 | $0.58 | 570,903 | $26.28 M |
| 04/03/2025 | $0.70 | $0.69 (-2.09%) | $0.72 | $0.65 | 583,900 | $27.89 M |
| 04/02/2025 | $0.75 | $0.75 (-0.41%) | $0.79 | $0.65 | 891,023 | $30.39 M |
| 04/01/2025 | $0.84 | $0.72 (-13.93%) | $0.97 | $0.71 | 3.34 M | $29.39 M |
| 03/31/2025 | $1.00 | $0.78 (-21.9%) | $1.05 | $0.77 | 7.31 M | $31.78 M |
| 03/28/2025 | $0.80 | $0.89 (11.25%) | $1.02 | $0.77 | 5.79 M | $36.22 M |
| 03/27/2025 | $0.83 | $0.77 (-7.47%) | $0.85 | $0.76 | 408,922 | $31.25 M |
| 03/26/2025 | $0.82 | $0.85 (3.66%) | $0.88 | $0.80 | 261,727 | $34.59 M |
| 03/25/2025 | $0.86 | $0.82 (-4.72%) | $0.86 | $0.79 | 238,611 | $33.43 M |
| 03/24/2025 | $0.83 | $0.88 (5.55%) | $0.90 | $0.81 | 306,300 | $35.75 M |
| 03/21/2025 | $0.88 | $0.83 (-6.02%) | $0.89 | $0.73 | 580,643 | $33.62 M |
| 03/20/2025 | $0.88 | $0.88 (-0.32%) | $0.94 | $0.86 | 270,812 | $35.78 M |
| 03/19/2025 | $0.98 | $0.89 (-9.18%) | $1.00 | $0.83 | 912,000 | $36.22 M |
| 03/18/2025 | $1.08 | $0.97 (-9.78%) | $1.08 | $0.97 | 476,521 | $39.65 M |
| 03/17/2025 | $1.08 | $1.11 (2.78%) | $1.14 | $1.06 | 516,100 | $45.17 M |
| 03/14/2025 | $1.02 | $1.09 (6.86%) | $1.12 | $1.01 | 538,133 | $44.36 M |
| 03/13/2025 | $1.12 | $1.01 (-9.82%) | $1.12 | $1.01 | 862,648 | $41.10 M |
| 03/12/2025 | $1.10 | $1.10 (0%) | $1.14 | $1.06 | 625,631 | $44.76 M |
| 03/11/2025 | $1.08 | $1.13 (4.63%) | $1.18 | $1.07 | 1.29 M | $45.98 M |
| 03/10/2025 | $1.11 | $1.08 (-2.7%) | $1.12 | $1.04 | 764,600 | $43.95 M |
| 03/07/2025 | $1.14 | $1.10 (-3.51%) | $1.14 | $1.06 | 1.17 M | $44.76 M |
| 03/06/2025 | $1.09 | $1.10 (0.92%) | $1.16 | $1.06 | 1.55 M | $44.76 M |
| 03/05/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $0.98 | 1.60 M | $43.54 M |
| 03/04/2025 | $1.15 | $1.13 (-1.74%) | $1.18 | $1.06 | 8.82 M | $45.98 M |
| 03/03/2025 | $1.16 | $1.16 (0%) | $1.23 | $1.12 | 1.30 M | $47.21 M |
| 02/28/2025 | $1.11 | $1.20 (8.11%) | $1.21 | $1.09 | 708,721 | $48.83 M |
| 02/27/2025 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.12 | 483,408 | $45.58 M |
| 02/26/2025 | $1.25 | $1.16 (-7.2%) | $1.26 | $1.13 | 827,400 | $47.21 M |
| 02/25/2025 | $1.23 | $1.22 (-0.81%) | $1.35 | $1.20 | 1.58 M | $49.65 M |
| 02/24/2025 | $1.17 | $1.21 (3.42%) | $1.28 | $1.09 | 1.51 M | $49.24 M |
| 02/21/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.13 | 659,127 | $46.80 M |
| 02/20/2025 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.13 | 1.29 M | $48.43 M |
| 02/19/2025 | $1.30 | $1.18 (-9.23%) | $1.33 | $1.13 | 1.40 M | $48.02 M |
| 02/18/2025 | $1.66 | $1.31 (-21.08%) | $1.66 | $1.21 | 1.59 M | $53.31 M |
| 02/14/2025 | $1.61 | $1.64 (1.86%) | $1.67 | $1.55 | 761,900 | $66.74 M |
| 02/13/2025 | $1.79 | $1.63 (-8.94%) | $1.84 | $1.55 | 3.72 M | $66.33 M |
| 02/12/2025 | $1.85 | $1.78 (-3.78%) | $1.88 | $1.69 | 788,739 | $72.44 M |
| 02/11/2025 | $1.84 | $1.77 (-3.8%) | $2.06 | $1.60 | 1.66 M | $72.03 M |
| 02/10/2025 | $2.90 | $1.82 (-37.24%) | $3.20 | $1.80 | 11.00 M | $74.06 M |
| 02/07/2025 | $2.67 | $2.85 (6.74%) | $3.70 | $2.25 | 144.20 M | $114.89 M |
| 02/06/2025 | $1.73 | $1.55 (-10.4%) | $1.82 | $1.45 | 659,900 | $62.48 M |
| 02/05/2025 | $1.82 | $1.90 (4.4%) | $2.15 | $1.78 | 987,355 | $76.59 M |
| 02/04/2025 | $2.18 | $1.80 (-17.43%) | $2.19 | $1.75 | 680,726 | $72.56 M |
| 02/03/2025 | $2.37 | $2.20 (-7.17%) | $2.41 | $2.16 | 313,202 | $88.69 M |
| 01/31/2025 | $2.54 | $2.48 (-2.36%) | $2.56 | $2.35 | 249,910 | $99.97 M |
| 01/30/2025 | $2.74 | $2.55 (-6.93%) | $2.80 | $2.44 | 520,200 | $102.80 M |
| 01/29/2025 | $2.85 | $2.76 (-3.16%) | $2.89 | $2.51 | 409,800 | $111.26 M |
| 01/28/2025 | $3.73 | $3.07 (-17.69%) | $3.97 | $3.01 | 4.68 M | $123.76 M |
| 01/27/2025 | $3.71 | $3.30 (-11.05%) | $3.71 | $2.94 | 701,837 | $133.03 M |
| 01/24/2025 | $4.00 | $4.52 (13%) | $5.84 | $4.00 | 256,645 | $182.21 M |
| 01/23/2025 | $4.98 | $5.00 (0.4%) | $5.06 | $4.57 | 472,100 | $201.56 M |
| 01/22/2025 | $6.93 | $6.25 (-9.81%) | $7.30 | $6.20 | 735,006 | $251.95 M |
| 01/21/2025 | $7.27 | $6.75 (-7.15%) | $7.28 | $6.50 | 194,857 | $272.11 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.
