-
5 DAY PERFORMANCE
-9.91% -
1 MONTH PERFORMANCE
-18.03% -
3 MONTH PERFORMANCE
-0.99% -
6 MONTH PERFORMANCE
-40.48% -
YEAR-TO-DATE PERFORMANCE
-15.25% -
1 YEAR PERFORMANCE
-19.35%
Connect Biopharma Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.99 | 7,783 | $55.42 M |
| 11/21/2024 | $0.95 | $0.99 (4.22%) | $1.05 | $0.95 | 14,214 | $54.60 M |
| 11/20/2024 | $0.92 | $1.05 (13.88%) | $1.05 | $0.91 | 12,744 | $57.90 M |
| 11/19/2024 | $1.02 | $0.98 (-4.41%) | $1.02 | $0.95 | 27,440 | $53.77 M |
| 11/18/2024 | $1.11 | $1.01 (-9.01%) | $1.11 | $0.98 | 21,359 | $55.70 M |
| 11/15/2024 | $1.05 | $1.11 (5.71%) | $1.11 | $0.98 | 34,100 | $61.21 M |
| 11/14/2024 | $1.01 | $0.99 (-1.98%) | $1.01 | $0.98 | 17,600 | $54.59 M |
| 11/13/2024 | $1.03 | $1.00 (-2.91%) | $1.09 | $1.00 | 23,208 | $55.14 M |
| 11/12/2024 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.01 | 15,920 | $57.35 M |
| 11/11/2024 | $1.16 | $1.05 (-9.48%) | $1.16 | $0.99 | 31,500 | $57.90 M |
| 11/08/2024 | $1.08 | $1.12 (3.7%) | $1.18 | $1.08 | 3,241 | $61.76 M |
| 11/07/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 3,294 | $62.31 M |
| 11/06/2024 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.01 | 168,510 | $65.62 M |
| 11/05/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.20 | 16,320 | $68.38 M |
| 11/04/2024 | $1.22 | $1.20 (-1.64%) | $1.40 | $1.18 | 99,432 | $66.17 M |
| 11/01/2024 | $1.22 | $1.18 (-3.28%) | $1.24 | $1.15 | 26,900 | $65.07 M |
| 10/31/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 8,842 | $63.97 M |
| 10/30/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.16 | 15,686 | $64.52 M |
| 10/29/2024 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.18 | 8,039 | $66.17 M |
| 10/28/2024 | $1.20 | $1.26 (5%) | $1.26 | $1.20 | 20,200 | $69.48 M |
| 10/25/2024 | $1.16 | $1.19 (2.59%) | $1.21 | $1.16 | 26,600 | $65.62 M |
| 10/24/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.21 | 5,731 | $67.28 M |
| 10/23/2024 | $1.22 | $1.22 (0%) | $1.22 | $1.16 | 2,734 | $67.28 M |
| 10/22/2024 | $1.21 | $1.22 (0.83%) | $1.22 | $1.18 | 16,075 | $67.28 M |
| 10/21/2024 | $1.20 | $1.21 (0.83%) | $1.23 | $1.14 | 33,300 | $66.72 M |
| 10/18/2024 | $1.25 | $1.25 (0%) | $1.25 | $1.25 | 1,521 | $68.93 M |
| 10/17/2024 | $1.23 | $1.24 (0.81%) | $1.30 | $1.22 | 9,442 | $68.38 M |
| 10/16/2024 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.22 | 9,300 | $68.93 M |
| 10/15/2024 | $1.38 | $1.26 (-8.7%) | $1.38 | $1.26 | 17,400 | $69.48 M |
| 10/14/2024 | $1.22 | $1.40 (14.75%) | $1.44 | $1.22 | 13,600 | $77.20 M |
| 10/11/2024 | $1.33 | $1.24 (-6.77%) | $1.36 | $1.24 | 36,600 | $68.38 M |
| 10/10/2024 | $1.27 | $1.26 (-0.79%) | $1.38 | $1.26 | 10,139 | $69.48 M |
| 10/09/2024 | $1.28 | $1.35 (5.47%) | $1.36 | $1.21 | 36,217 | $74.44 M |
| 10/08/2024 | $1.26 | $1.28 (1.59%) | $1.31 | $1.22 | 33,600 | $70.58 M |
| 10/07/2024 | $1.31 | $1.26 (-3.82%) | $1.47 | $1.24 | 113,998 | $69.48 M |
| 10/04/2024 | $1.52 | $1.41 (-7.24%) | $1.52 | $1.39 | 38,614 | $77.75 M |
| 10/03/2024 | $1.45 | $1.47 (1.38%) | $1.48 | $1.38 | 36,100 | $81.06 M |
| 10/02/2024 | $1.44 | $1.45 (0.69%) | $1.51 | $1.43 | 24,500 | $79.96 M |
| 10/01/2024 | $1.39 | $1.41 (1.44%) | $1.44 | $1.38 | 4,300 | $77.75 M |
| 09/30/2024 | $1.35 | $1.44 (6.67%) | $1.51 | $1.35 | 49,546 | $79.41 M |
| 09/27/2024 | $1.40 | $1.35 (-3.57%) | $1.45 | $1.35 | 10,500 | $74.44 M |
| 09/26/2024 | $1.38 | $1.41 (2.17%) | $1.50 | $1.29 | 62,000 | $77.75 M |
| 09/25/2024 | $1.23 | $1.28 (4.07%) | $1.30 | $1.23 | 14,100 | $70.58 M |
| 09/24/2024 | $1.22 | $1.23 (0.82%) | $1.23 | $1.21 | 8,800 | $67.83 M |
| 09/23/2024 | $1.20 | $1.22 (1.67%) | $1.23 | $1.20 | 5,100 | $67.28 M |
| 09/20/2024 | $1.23 | $1.23 (0%) | $1.23 | $1.22 | 1,615 | $67.83 M |
| 09/19/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.20 | 5,428 | $68.38 M |
| 09/18/2024 | $1.29 | $1.18 (-8.53%) | $1.30 | $1.16 | 23,438 | $65.07 M |
| 09/17/2024 | $1.20 | $1.28 (6.67%) | $1.33 | $1.18 | 11,103 | $70.58 M |
| 09/16/2024 | $1.18 | $1.18 (0%) | $1.27 | $1.12 | 15,535 | $65.07 M |
| 09/13/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.20 | 8,800 | $67.83 M |
| 09/12/2024 | $1.15 | $1.20 (4.35%) | $1.26 | $1.15 | 7,100 | $66.17 M |
| 09/11/2024 | $1.23 | $1.26 (2.44%) | $1.27 | $1.23 | 5,271 | $69.48 M |
| 09/10/2024 | $1.25 | $1.27 (1.6%) | $1.30 | $1.13 | 24,027 | $70.03 M |
| 09/09/2024 | $1.30 | $1.26 (-3.08%) | $1.30 | $1.15 | 24,400 | $69.48 M |
| 09/06/2024 | $1.09 | $1.25 (14.68%) | $1.25 | $1.09 | 36,527 | $68.93 M |
| 09/05/2024 | $1.27 | $1.19 (-6.3%) | $1.34 | $1.13 | 37,600 | $65.62 M |
| 09/04/2024 | $1.24 | $1.29 (4.03%) | $1.30 | $1.24 | 32,506 | $71.14 M |
| 09/03/2024 | $1.60 | $1.29 (-19.38%) | $1.60 | $1.29 | 41,264 | $71.14 M |
| 08/30/2024 | $1.38 | $1.60 (15.94%) | $1.60 | $1.20 | 225,665 | $88.23 M |
| 08/29/2024 | $1.01 | $1.28 (26.73%) | $1.38 | $1.00 | 166,600 | $70.58 M |
| 08/28/2024 | $1.00 | $0.99 (-0.6%) | $1.09 | $0.99 | 5,012 | $54.81 M |
| 08/27/2024 | $1.08 | $1.00 (-7.41%) | $1.10 | $1.00 | 7,116 | $55.14 M |
| 08/26/2024 | $1.00 | $1.02 (2%) | $1.03 | $1.00 | 3,900 | $56.25 M |
| 08/23/2024 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 16,616 | $56.25 M |
| 08/22/2024 | $1.04 | $1.01 (-2.88%) | $1.05 | $1.01 | 30,423 | $55.70 M |