Contineum Therapeutics, Inc. - Common stock (CTNM)
10.45
+0.40 (3.98%)
NASDAQ · Last Trade: Sep 1st, 12:04 PM EDT
Historical Prices For Contineum Therapeutics, Inc. - Common stock (CTNM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 10.13 | 10.56 | 9.85 | 10.45 | 155,762 | 10.45 |
| 8/28/2025 | 10.09 | 10.88 | 9.87 | 10.05 | 212,452 | 10.05 |
| 8/27/2025 | 9.76 | 10.26 | 9.32 | 10.01 | 1,130,335 | 10.01 |
| 8/26/2025 | 10.50 | 10.80 | 9.40 | 9.80 | 176,549 | 9.80 |
| 8/25/2025 | 9.78 | 10.50 | 9.71 | 10.39 | 226,385 | 10.39 |
| 8/22/2025 | 10.24 | 10.67 | 9.83 | 9.94 | 214,800 | 9.94 |
| 8/21/2025 | 8.89 | 10.40 | 8.66 | 10.04 | 316,474 | 10.04 |
| 8/20/2025 | 9.40 | 9.49 | 8.54 | 8.87 | 454,928 | 8.87 |
| 8/19/2025 | 8.18 | 9.48 | 8.12 | 9.30 | 532,614 | 9.30 |
| 8/18/2025 | 7.44 | 8.89 | 7.26 | 8.10 | 335,229 | 8.10 |
| 8/15/2025 | 7.26 | 7.44 | 7.20 | 7.38 | 70,099 | 7.38 |
| 8/14/2025 | 6.83 | 7.30 | 6.56 | 7.26 | 74,430 | 7.26 |
| 8/13/2025 | 6.76 | 7.20 | 6.65 | 6.95 | 80,536 | 6.95 |
| 8/12/2025 | 6.51 | 6.89 | 6.23 | 6.75 | 82,537 | 6.75 |
| 8/11/2025 | 6.49 | 6.78 | 6.19 | 6.43 | 107,785 | 6.43 |
| 8/08/2025 | 6.80 | 6.80 | 6.25 | 6.47 | 183,760 | 6.47 |
| 8/07/2025 | 6.43 | 6.95 | 6.32 | 6.73 | 208,646 | 6.73 |
| 8/06/2025 | 6.18 | 6.43 | 5.83 | 6.33 | 191,125 | 6.33 |
| 8/05/2025 | 5.79 | 6.13 | 5.71 | 6.00 | 126,921 | 6.00 |
| 8/04/2025 | 6.01 | 6.01 | 5.71 | 5.80 | 88,091 | 5.80 |
| 8/01/2025 | 5.77 | 6.05 | 5.07 | 5.96 | 262,493 | 5.96 |
| 7/31/2025 | 6.02 | 6.45 | 5.83 | 5.90 | 229,139 | 5.90 |
| 7/30/2025 | 5.31 | 6.03 | 5.20 | 6.01 | 300,158 | 6.01 |
| 7/29/2025 | 5.46 | 5.58 | 5.11 | 5.20 | 183,069 | 5.20 |
| 7/28/2025 | 5.76 | 5.83 | 5.34 | 5.51 | 129,116 | 5.51 |
| 7/25/2025 | 5.65 | 5.95 | 5.31 | 5.77 | 164,783 | 5.77 |
| 7/24/2025 | 5.49 | 5.95 | 5.38 | 5.70 | 183,794 | 5.70 |
| 7/23/2025 | 5.24 | 5.57 | 5.15 | 5.50 | 129,208 | 5.50 |
| 7/22/2025 | 5.70 | 5.70 | 4.76 | 5.18 | 336,721 | 5.18 |
| 7/21/2025 | 4.73 | 5.73 | 4.67 | 5.65 | 785,891 | 5.65 |
| 7/18/2025 | 3.87 | 4.41 | 3.86 | 4.35 | 2,477,517 | 4.35 |
| 7/17/2025 | 3.84 | 4.03 | 3.80 | 3.84 | 146,857 | 3.84 |
| 7/16/2025 | 3.91 | 3.91 | 3.72 | 3.83 | 115,055 | 3.83 |
| 7/15/2025 | 3.85 | 3.92 | 3.77 | 3.77 | 118,857 | 3.77 |
| 7/14/2025 | 3.94 | 4.02 | 3.72 | 3.73 | 182,277 | 3.73 |
| 7/11/2025 | 4.02 | 4.03 | 3.89 | 3.92 | 58,268 | 3.92 |
| 7/10/2025 | 4.05 | 4.08 | 3.86 | 4.03 | 114,680 | 4.03 |
| 7/09/2025 | 3.93 | 4.19 | 3.90 | 4.01 | 191,287 | 4.01 |
| 7/08/2025 | 3.83 | 3.96 | 3.83 | 3.92 | 73,224 | 3.92 |
| 7/07/2025 | 3.88 | 3.99 | 3.75 | 3.81 | 66,168 | 3.81 |
| 7/03/2025 | 4.02 | 4.07 | 3.86 | 3.88 | 143,855 | 3.88 |
| 7/02/2025 | 3.85 | 4.20 | 3.85 | 4.00 | 282,825 | 4.00 |
| 7/01/2025 | 3.90 | 4.10 | 3.80 | 3.85 | 293,339 | 3.85 |
| 6/30/2025 | 4.09 | 4.12 | 3.78 | 3.97 | 160,704 | 3.97 |
| 6/27/2025 | 4.00 | 4.35 | 3.97 | 4.11 | 1,306,096 | 4.11 |
| 6/26/2025 | 4.59 | 4.64 | 3.86 | 4.01 | 224,898 | 4.01 |
| 6/25/2025 | 4.05 | 4.64 | 3.69 | 4.59 | 366,951 | 4.59 |
| 6/24/2025 | 4.15 | 4.76 | 4.15 | 4.53 | 135,135 | 4.53 |
| 6/23/2025 | 4.76 | 4.88 | 4.09 | 4.12 | 189,055 | 4.12 |
| 6/20/2025 | 3.71 | 4.87 | 3.71 | 4.76 | 297,667 | 4.76 |
| 6/18/2025 | 3.97 | 4.05 | 3.57 | 3.65 | 68,459 | 3.65 |
| 6/17/2025 | 4.24 | 4.49 | 3.91 | 3.93 | 67,006 | 3.93 |
| 6/16/2025 | 4.43 | 4.52 | 4.16 | 4.29 | 71,456 | 4.29 |
| 6/13/2025 | 4.52 | 4.62 | 4.18 | 4.43 | 145,157 | 4.43 |
| 6/12/2025 | 4.62 | 4.88 | 4.44 | 4.63 | 115,375 | 4.63 |
| 6/11/2025 | 4.97 | 4.97 | 4.46 | 4.57 | 118,231 | 4.57 |
| 6/10/2025 | 4.49 | 5.02 | 4.49 | 4.88 | 103,482 | 4.88 |
| 6/09/2025 | 4.80 | 4.80 | 4.43 | 4.48 | 56,837 | 4.48 |
| 6/06/2025 | 4.16 | 4.76 | 3.98 | 4.75 | 67,719 | 4.75 |
| 6/05/2025 | 4.42 | 4.42 | 4.11 | 4.15 | 50,002 | 4.15 |
| 6/04/2025 | 4.68 | 4.76 | 4.39 | 4.41 | 87,052 | 4.41 |
| 6/03/2025 | 4.42 | 4.76 | 4.16 | 4.74 | 571,920 | 4.74 |
| 6/02/2025 | 3.75 | 4.70 | 3.75 | 4.43 | 154,936 | 4.43 |