5 DAY PERFORMANCE
-29.88%
1 MONTH PERFORMANCE
-81.60%
3 MONTH PERFORMANCE
-88.94%
6 MONTH PERFORMANCE
-93.03%
YEAR-TO-DATE PERFORMANCE
-83.24%
1 YEAR PERFORMANCE
-99.59%
Conduit Pharmaceuticals Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $1.18 | $1.15 (-2.54%) | $1.20 | $1.13 | 583,509 | $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 |
01/17/2025 | $7.49 | $7.20 (-3.87%) | $7.68 | $6.70 | 135,302 | $290.25 M |
01/16/2025 | $8.56 | $7.38 (-13.79%) | $8.56 | $7.20 | 198,495 | $297.50 M |
01/15/2025 | $9.30 | $8.50 (-8.6%) | $9.30 | $8.02 | 218,483 | $342.65 M |
01/14/2025 | $10.10 | $9.20 (-8.91%) | $10.97 | $9.00 | 256,862 | $370.87 M |
01/13/2025 | $10.62 | $9.32 (-12.24%) | $11.28 | $8.99 | 545,570 | $375.71 M |
01/10/2025 | $11.17 | $12.33 (10.38%) | $18.32 | $10.03 | 11.66 M | $497.05 M |
01/08/2025 | $11.90 | $8.20 (-31.09%) | $13.18 | $8.20 | 2.55 M | $330.56 M |
01/07/2025 | $11.36 | $9.40 (-17.25%) | $12.60 | $8.50 | 2.49 M | $378.93 M |
01/06/2025 | $7.07 | $7.23 (2.26%) | $7.34 | $6.65 | 400,265 | $291.46 M |
01/03/2025 | $7.42 | $7.12 (-4.04%) | $7.69 | $7.00 | 111,885 | $287.02 M |
01/02/2025 | $6.80 | $7.57 (11.32%) | $8.00 | $6.80 | 79,211 | $305.16 M |
12/31/2024 | $7.73 | $6.86 (-11.25%) | $8.19 | $6.81 | 160,369 | $276.54 M |
12/30/2024 | $6.16 | $7.61 (23.54%) | $8.72 | $5.99 | 427,841 | $306.77 M |
12/27/2024 | $5.72 | $6.01 (5.07%) | $6.65 | $5.67 | 148,490 | $242.28 M |
12/26/2024 | $5.73 | $5.82 (1.57%) | $6.34 | $5.67 | 82,279 | $234.62 M |
12/24/2024 | $5.41 | $5.91 (9.24%) | $6.20 | $5.32 | 64,205 | $238.24 M |
12/23/2024 | $5.50 | $5.45 (-0.91%) | $6.03 | $5.10 | 195,368 | $219.70 M |
12/20/2024 | $6.19 | $7.47 (20.68%) | $7.58 | $6.19 | 199,624 | $301.13 M |
12/19/2024 | $7.10 | $6.56 (-7.61%) | $7.18 | $6.43 | 127,953 | $264.45 M |
12/18/2024 | $8.00 | $7.10 (-11.25%) | $8.00 | $7.10 | 163,839 | $286.22 M |
12/17/2024 | $7.80 | $7.89 (1.15%) | $8.72 | $7.30 | 242,801 | $318.06 M |
12/16/2024 | $8.00 | $7.39 (-7.63%) | $8.00 | $7.30 | 84,182 | $297.91 M |
12/13/2024 | $8.18 | $8.15 (-0.37%) | $8.35 | $7.70 | 116,972 | $328.54 M |
12/12/2024 | $10.78 | $8.20 (-23.93%) | $10.85 | $7.61 | 1.19 M | $330.56 M |
12/11/2024 | $9.12 | $8.83 (-3.18%) | $9.16 | $8.72 | 32,614 | $355.95 M |
12/10/2024 | $9.20 | $9.40 (2.17%) | $9.55 | $8.68 | 50,677 | $378.93 M |
12/09/2024 | $9.06 | $9.03 (-0.33%) | $9.37 | $8.86 | 40,240 | $364.02 M |
12/06/2024 | $9.70 | $9.31 (-4.02%) | $9.70 | $9.06 | 38,357 | $375.30 M |
12/05/2024 | $9.60 | $9.47 (-1.35%) | $9.91 | $9.32 | 30,618 | $381.75 M |
12/04/2024 | $10.00 | $9.64 (-3.6%) | $10.43 | $9.60 | 54,957 | $388.61 M |
12/03/2024 | $10.03 | $9.69 (-3.39%) | $10.47 | $9.38 | 45,360 | $390.62 M |
12/02/2024 | $10.66 | $10.54 (-1.13%) | $11.89 | $10.04 | 85,071 | $424.89 M |
11/29/2024 | $9.75 | $10.67 (9.44%) | $11.33 | $9.75 | 93,479 | $430.13 M |
11/27/2024 | $9.01 | $9.91 (9.99%) | $10.57 | $8.93 | 151,329 | $399.49 M |
11/26/2024 | $8.79 | $9.35 (6.37%) | $10.02 | $8.79 | 123,758 | $376.92 M |
11/25/2024 | $9.90 | $9.10 (-8.08%) | $9.90 | $9.01 | 136,478 | $366.84 M |
11/22/2024 | $10.80 | $10.40 (-3.7%) | $10.80 | $9.71 | 248,486 | $419.24 M |