-
5 DAY PERFORMANCE
+3.17% -
1 MONTH PERFORMANCE
-0.08% -
3 MONTH PERFORMANCE
-87.74% -
6 MONTH PERFORMANCE
-96.46% -
YEAR-TO-DATE PERFORMANCE
-97.14% -
1 YEAR PERFORMANCE
-97.82%
Conduit Pharmaceuticals Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.13 | $0.13 (-0.63%) | $0.13 | $0.13 | 1.13 M | $9.26 M |
| 09/26/2024 | $0.13 | $0.13 (1.5%) | $0.13 | $0.13 | 2.16 M | $9.51 M |
| 09/25/2024 | $0.13 | $0.13 (0.71%) | $0.13 | $0.13 | 1.79 M | $9.37 M |
| 09/24/2024 | $0.13 | $0.13 (-3.08%) | $0.13 | $0.13 | 2.25 M | $9.31 M |
| 09/23/2024 | $0.14 | $0.13 (-7.81%) | $0.14 | $0.13 | 1.68 M | $9.33 M |
| 09/20/2024 | $0.13 | $0.14 (6.76%) | $0.14 | $0.13 | 2.69 M | $10.27 M |
| 09/19/2024 | $0.14 | $0.13 (-2.41%) | $0.14 | $0.13 | 1.36 M | $9.87 M |
| 09/18/2024 | $0.14 | $0.14 (-1.96%) | $0.14 | $0.13 | 1.48 M | $9.98 M |
| 09/17/2024 | $0.13 | $0.14 (8.44%) | $0.14 | $0.13 | 1.43 M | $10.34 M |
| 09/16/2024 | $0.13 | $0.13 (-0.38%) | $0.13 | $0.13 | 1.54 M | $9.59 M |
| 09/13/2024 | $0.14 | $0.13 (-3.87%) | $0.14 | $0.13 | 2.80 M | $9.91 M |
| 09/12/2024 | $0.14 | $0.14 (-2.95%) | $0.14 | $0.13 | 1.45 M | $10.20 M |
| 09/11/2024 | $0.13 | $0.14 (12.2%) | $0.14 | $0.13 | 3.55 M | $10.52 M |
| 09/10/2024 | $0.12 | $0.13 (5.43%) | $0.14 | $0.12 | 3.48 M | $9.60 M |
| 09/09/2024 | $0.13 | $0.13 (-1.57%) | $0.13 | $0.12 | 1.75 M | $9.23 M |
| 09/06/2024 | $0.12 | $0.12 (2.92%) | $0.13 | $0.12 | 1.56 M | $9.12 M |
| 09/05/2024 | $0.12 | $0.12 (2.72%) | $0.13 | $0.12 | 1.96 M | $9.19 M |
| 09/04/2024 | $0.13 | $0.12 (-2.61%) | $0.13 | $0.12 | 3.11 M | $9.11 M |
| 09/03/2024 | $0.14 | $0.13 (-7.13%) | $0.14 | $0.11 | 24.21 M | $9.52 M |
| 08/30/2024 | $0.13 | $0.12 (-5.31%) | $0.14 | $0.12 | 17.33 M | $9.09 M |
| 08/29/2024 | $0.14 | $0.13 (-7.4%) | $0.14 | $0.13 | 3.82 M | $9.61 M |
| 08/28/2024 | $0.15 | $0.14 (-6.22%) | $0.16 | $0.14 | 2.90 M | $10.69 M |
| 08/27/2024 | $0.16 | $0.15 (-5.37%) | $0.16 | $0.15 | 1.80 M | $11.32 M |
| 08/26/2024 | $0.17 | $0.16 (-4.54%) | $0.17 | $0.16 | 2.02 M | $11.96 M |
| 08/23/2024 | $0.17 | $0.16 (-2.26%) | $0.17 | $0.16 | 2.47 M | $12.16 M |
| 08/22/2024 | $0.16 | $0.17 (3.13%) | $0.18 | $0.16 | 5.55 M | $12.19 M |
| 08/21/2024 | $0.16 | $0.16 (-1.01%) | $0.16 | $0.15 | 2.93 M | $11.63 M |
| 08/20/2024 | $0.14 | $0.16 (12.73%) | $0.17 | $0.14 | 5.69 M | $11.90 M |
| 08/19/2024 | $0.15 | $0.16 (3.4%) | $0.17 | $0.15 | 5.57 M | $11.68 M |
| 08/16/2024 | $0.15 | $0.16 (6.2%) | $0.17 | $0.15 | 7.62 M | $11.76 M |
| 08/15/2024 | $0.15 | $0.16 (5.67%) | $0.16 | $0.14 | 11.98 M | $11.69 M |
| 08/14/2024 | $0.19 | $0.15 (-21.82%) | $0.20 | $0.14 | 82.64 M | $10.98 M |
| 08/13/2024 | $0.17 | $0.14 (-19.12%) | $0.18 | $0.13 | 21.13 M | $10.15 M |
| 08/12/2024 | $0.18 | $0.17 (-6.85%) | $0.19 | $0.17 | 14.46 M | $12.55 M |
| 08/09/2024 | $0.21 | $0.19 (-9.22%) | $0.22 | $0.17 | 57.18 M | $7.73 M |
| 08/08/2024 | $0.38 | $0.17 (-55.16%) | $0.42 | $0.17 | 339.29 M | $6.92 M |
| 08/07/2024 | $0.19 | $0.17 (-13.16%) | $0.19 | $0.17 | 1.47 M | $6.71 M |
| 08/06/2024 | $0.19 | $0.18 (-1.66%) | $0.19 | $0.18 | 1.11 M | $7.45 M |
| 08/05/2024 | $0.18 | $0.18 (-1.91%) | $0.20 | $0.16 | 2.58 M | $7.33 M |
| 08/02/2024 | $0.21 | $0.20 (-4.38%) | $0.22 | $0.19 | 1.78 M | $8.17 M |
| 08/01/2024 | $0.23 | $0.21 (-10.83%) | $0.24 | $0.20 | 1.49 M | $8.34 M |
| 07/31/2024 | $0.22 | $0.23 (7.08%) | $0.24 | $0.21 | 1.76 M | $9.42 M |
| 07/30/2024 | $0.23 | $0.22 (-3.74%) | $0.24 | $0.22 | 1.84 M | $8.89 M |
| 07/29/2024 | $0.24 | $0.23 (-3.04%) | $0.24 | $0.23 | 1.16 M | $9.47 M |
| 07/26/2024 | $0.24 | $0.25 (2.08%) | $0.25 | $0.23 | 1.31 M | $18.09 M |
| 07/25/2024 | $0.27 | $0.24 (-9.74%) | $0.27 | $0.24 | 2.14 M | $17.87 M |
| 07/24/2024 | $0.25 | $0.26 (5.4%) | $0.29 | $0.25 | 7.07 M | $19.45 M |
| 07/23/2024 | $0.23 | $0.25 (7.08%) | $0.26 | $0.23 | 6.14 M | $18.53 M |
| 07/22/2024 | $0.23 | $0.24 (2.24%) | $0.24 | $0.22 | 2.35 M | $17.51 M |
| 07/19/2024 | $0.24 | $0.24 (-0.79%) | $0.25 | $0.22 | 3.44 M | $17.58 M |
| 07/18/2024 | $0.25 | $0.26 (4.92%) | $0.26 | $0.24 | 6.89 M | $19.23 M |
| 07/17/2024 | $0.27 | $0.27 (-0.37%) | $0.28 | $0.25 | 19.70 M | $19.86 M |
| 07/16/2024 | $0.37 | $0.25 (-31.21%) | $0.41 | $0.24 | 106.57 M | $18.54 M |
| 07/15/2024 | $0.28 | $0.24 (-14.29%) | $0.28 | $0.21 | 3.40 M | $17.72 M |
| 07/12/2024 | $0.31 | $0.26 (-15.32%) | $0.32 | $0.26 | 5.01 M | $19.38 M |
| 07/11/2024 | $0.32 | $0.29 (-10.41%) | $0.33 | $0.26 | 3.44 M | $21.41 M |
| 07/10/2024 | $0.41 | $0.30 (-28.05%) | $0.45 | $0.28 | 760,082 | $21.78 M |
| 07/09/2024 | $0.52 | $0.42 (-19.31%) | $0.53 | $0.40 | 265,341 | $30.86 M |
| 07/08/2024 | $0.56 | $0.50 (-10.15%) | $0.59 | $0.47 | 266,044 | $36.91 M |
| 07/05/2024 | $0.72 | $0.53 (-26.25%) | $0.80 | $0.51 | 363,636 | $39.20 M |
| 07/03/2024 | $0.85 | $0.64 (-25.12%) | $0.90 | $0.63 | 206,737 | $47.26 M |
| 07/02/2024 | $0.94 | $0.88 (-6.46%) | $1.01 | $0.86 | 49,628 | $64.92 M |
| 07/01/2024 | $1.00 | $1.00 (-0.14%) | $1.04 | $0.92 | 154,705 | $73.47 M |