5 DAY PERFORMANCE
+11.82%
1 MONTH PERFORMANCE
+2.44%
3 MONTH PERFORMANCE
-7.68%
6 MONTH PERFORMANCE
-20.75%
YEAR-TO-DATE PERFORMANCE
-39.13%
1 YEAR PERFORMANCE
-53.07%
Connect Biopharma Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.81 | $0.84 (3.7%) | $0.84 | $0.78 | 57.44 K | $46.36 M |
| 05/29/2025 | $0.81 | $0.78 (-3.64%) | $0.82 | $0.75 | 57.91 K | $43.05 M |
| 05/28/2025 | $0.75 | $0.78 (3.99%) | $0.79 | $0.75 | 30.80 K | $43.04 M |
| 05/27/2025 | $0.76 | $0.75 (-0.5%) | $0.79 | $0.75 | 57.45 K | $41.46 M |
| 05/23/2025 | $0.76 | $0.76 (-0.71%) | $0.79 | $0.72 | 85.04 K | $41.67 M |
| 05/22/2025 | $0.79 | $0.82 (3.86%) | $0.84 | $0.78 | 116.00 K | $45.48 M |
| 05/21/2025 | $0.86 | $0.82 (-5.23%) | $0.86 | $0.78 | 78.50 K | $44.98 M |
| 05/20/2025 | $0.80 | $0.85 (6.07%) | $0.85 | $0.78 | 100.08 K | $46.83 M |
| 05/19/2025 | $0.76 | $0.78 (3.28%) | $0.79 | $0.72 | 53.21 K | $43.32 M |
| 05/16/2025 | $0.77 | $0.75 (-2.34%) | $0.79 | $0.73 | 74.90 K | $41.45 M |
| 05/15/2025 | $0.77 | $0.73 (-5%) | $0.82 | $0.70 | 132.42 K | $40.12 M |
| 05/14/2025 | $0.79 | $0.77 (-2.53%) | $0.80 | $0.76 | 87.12 K | $42.50 M |
| 05/13/2025 | $0.81 | $0.76 (-6.05%) | $0.82 | $0.76 | 63.73 K | $42.00 M |
| 05/12/2025 | $0.85 | $0.80 (-5.6%) | $0.85 | $0.77 | 87.20 K | $44.28 M |
| 05/09/2025 | $0.79 | $0.81 (2.51%) | $0.84 | $0.79 | 23.30 K | $44.69 M |
| 05/08/2025 | $0.80 | $0.79 (-1.24%) | $0.82 | $0.79 | 102.47 K | $43.61 M |
| 05/07/2025 | $0.80 | $0.80 (0%) | $0.85 | $0.78 | 107.30 K | $44.15 M |
| 05/06/2025 | $0.83 | $0.79 (-4.52%) | $0.84 | $0.79 | 106.80 K | $43.71 M |
| 05/05/2025 | $0.79 | $0.79 (0%) | $0.85 | $0.79 | 59.30 K | $43.60 M |
| 05/02/2025 | $0.84 | $0.83 (-1.55%) | $0.84 | $0.82 | 47.22 K | $45.54 M |
| 05/01/2025 | $0.85 | $0.82 (-3.12%) | $0.85 | $0.80 | 39.62 K | $45.26 M |
| 04/30/2025 | $0.82 | $0.82 (-0.16%) | $0.85 | $0.75 | 103.60 K | $45.34 M |
| 04/29/2025 | $0.82 | $0.81 (-1.22%) | $0.85 | $0.81 | 45.83 K | $44.70 M |
| 04/28/2025 | $0.79 | $0.81 (2.17%) | $0.84 | $0.78 | 46.14 K | $44.70 M |
| 04/25/2025 | $0.77 | $0.78 (1.43%) | $0.81 | $0.77 | 90.24 K | $43.07 M |
| 04/24/2025 | $0.73 | $0.77 (5.96%) | $0.78 | $0.69 | 72.90 K | $42.65 M |
| 04/23/2025 | $0.72 | $0.68 (-5.56%) | $0.75 | $0.65 | 47.70 K | $37.50 M |
| 04/22/2025 | $0.73 | $0.70 (-4.14%) | $0.76 | $0.65 | 181.00 K | $38.59 M |
| 04/21/2025 | $0.80 | $0.75 (-7.33%) | $0.80 | $0.71 | 96.51 K | $41.08 M |
| 04/17/2025 | $0.85 | $0.74 (-13.04%) | $0.88 | $0.73 | 103.78 K | $40.76 M |
| 04/16/2025 | $0.77 | $0.83 (7.54%) | $0.90 | $0.75 | 206.33 K | $45.77 M |
| 04/15/2025 | $0.69 | $0.83 (20.89%) | $1.00 | $0.68 | 2.59 M | $45.76 M |
| 04/14/2025 | $0.67 | $0.65 (-2.85%) | $0.70 | $0.63 | 98.75 K | $35.89 M |
| 04/11/2025 | $0.64 | $0.63 (-2.36%) | $0.67 | $0.61 | 146.80 K | $34.46 M |
| 04/10/2025 | $0.66 | $0.64 (-3.21%) | $0.67 | $0.60 | 82.13 K | $35.23 M |
| 04/09/2025 | $0.68 | $0.66 (-3.68%) | $0.68 | $0.60 | 52.89 K | $36.12 M |
| 04/08/2025 | $0.60 | $0.60 (-0.02%) | $0.66 | $0.60 | 64.50 K | $33.09 M |
| 04/07/2025 | $0.61 | $0.60 (-1.46%) | $0.65 | $0.54 | 136.45 K | $33.09 M |
| 04/04/2025 | $0.60 | $0.63 (5%) | $0.63 | $0.51 | 227.08 K | $34.74 M |
| 04/03/2025 | $0.65 | $0.59 (-8.53%) | $0.67 | $0.58 | 113.40 K | $32.53 M |
| 04/02/2025 | $0.60 | $0.63 (5.1%) | $0.68 | $0.56 | 316.70 K | $34.77 M |
| 04/01/2025 | $0.63 | $0.57 (-9.17%) | $0.77 | $0.55 | 686.14 K | $31.55 M |
| 03/31/2025 | $0.68 | $0.55 (-19.12%) | $0.74 | $0.55 | 200.98 K | $30.33 M |
| 03/28/2025 | $0.81 | $0.68 (-16.05%) | $0.83 | $0.68 | 72.90 K | $37.50 M |
| 03/27/2025 | $0.82 | $0.76 (-6.92%) | $0.84 | $0.76 | 17.26 K | $41.91 M |
| 03/26/2025 | $0.80 | $0.78 (-2.22%) | $0.81 | $0.78 | 17.24 K | $43.01 M |
| 03/25/2025 | $0.83 | $0.81 (-1.82%) | $0.83 | $0.80 | 7.04 K | $44.67 M |
| 03/24/2025 | $0.80 | $0.80 (0%) | $0.85 | $0.80 | 22.90 K | $44.11 M |
| 03/21/2025 | $0.80 | $0.82 (1.87%) | $0.82 | $0.80 | 500 | $44.94 M |
| 03/20/2025 | $0.85 | $0.83 (-2.76%) | $0.85 | $0.80 | 3.72 K | $45.51 M |
| 03/19/2025 | $0.83 | $0.80 (-3.61%) | $0.85 | $0.80 | 4.50 K | $44.11 M |
| 03/18/2025 | $0.87 | $0.80 (-8.57%) | $0.87 | $0.80 | 17.70 K | $43.99 M |
| 03/17/2025 | $0.82 | $0.82 (0.23%) | $0.89 | $0.82 | 11.53 K | $45.33 M |
| 03/14/2025 | $0.85 | $0.86 (0.73%) | $0.90 | $0.85 | 10.10 K | $47.21 M |
| 03/13/2025 | $0.78 | $0.85 (8.96%) | $0.85 | $0.78 | 7.47 K | $46.87 M |
| 03/12/2025 | $0.81 | $0.79 (-3.09%) | $0.86 | $0.79 | 31.70 K | $43.29 M |
| 03/11/2025 | $0.85 | $0.81 (-3.76%) | $0.85 | $0.78 | 30.42 K | $44.88 M |
| 03/10/2025 | $0.83 | $0.80 (-2.9%) | $0.84 | $0.79 | 15.84 K | $44.26 M |
| 03/07/2025 | $0.90 | $0.85 (-5.56%) | $0.90 | $0.80 | 2.34 K | $46.87 M |
| 03/06/2025 | $0.86 | $0.83 (-3.49%) | $0.90 | $0.79 | 17.05 K | $45.77 M |
| 03/05/2025 | $0.82 | $0.88 (7.12%) | $0.91 | $0.82 | 19.71 K | $48.53 M |
| 03/04/2025 | $0.80 | $0.82 (2.62%) | $0.87 | $0.80 | 4.90 K | $45.27 M |
| 03/03/2025 | $0.94 | $0.87 (-7.16%) | $0.94 | $0.79 | 50.82 K | $48.12 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.
